{"timestamp": "2026-11-10 03:22:45", "data": {"options": [{"option": "PHG261120C00017000", "bid": 11.8, "bid_size": 65.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 13.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-10-12T15:04:19", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PHG261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 3.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.0}, {"option": "PHG261120C00018000", "bid": 10.8, "bid_size": 65.0, "ask": 14.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0064, "theo": 12.7986, "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": "PHG261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 2.9289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.0}, {"option": "PHG261120C00019000", "bid": 9.8, "bid_size": 65.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0068, "theo": 11.8002, "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": 11.5500001907349}, {"option": "PHG261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 2.7011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.0}, {"option": "PHG261120C00020000", "bid": 8.8, "bid_size": 65.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0071, "theo": 10.8018, "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": 10.3499999046326}, {"option": "PHG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 117.0, "iv": 2.484, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T10:50:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PHG261120C00021000", "bid": 7.8, "bid_size": 65.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0075, "theo": 9.8035, "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": 9.15000009536743}, {"option": "PHG261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 78.0, "iv": 2.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": 1.0}, {"option": "PHG261120C00022000", "bid": 6.8, "bid_size": 65.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0078, "theo": 8.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-10-26T15:37:58", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "PHG261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.9161, "open_interest": 101.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0003, "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": 0.03, "last_trade_time": "2026-11-06T09:41:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHG261120C00023000", "bid": 5.8, "bid_size": 65.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0082, "theo": 7.807, "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": 7.14999985694885}, {"option": "PHG261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 135.0, "iv": 1.5487, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-19T13:08:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PHG261120C00024000", "bid": 4.8, "bid_size": 65.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": 0.0085, "theo": 6.809, "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": 6.39999985694885}, {"option": "PHG261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 208.0, "iv": 1.3825, "open_interest": 28.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:09:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHG261120C00025000", "bid": 5.7, "bid_size": 30.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.765, "open_interest": 44.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0001, "rho": 0.0088, "theo": 5.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-11-06T13:50:50", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "PHG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 217.0, "iv": 1.241, "open_interest": 94.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:59:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHG261120C00026000", "bid": 4.7, "bid_size": 24.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.6449, "open_interest": 14.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0088, "vega": 0.0011, "theta": -0.001, "rho": 0.0092, "theo": 4.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:37:28", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "PHG261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.5065, "open_interest": 14.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0089, "vega": 0.0011, "theta": -0.0016, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:20:54", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "PHG261120C00027000", "bid": 3.7, "bid_size": 36.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.5269, "open_interest": 70.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0214, "vega": 0.0023, "theta": -0.0028, "rho": 0.0094, "theo": 3.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-05T13:15:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PHG261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.4664, "open_interest": 27.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0215, "vega": 0.0023, "theta": -0.0033, "rho": -0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:59:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PHG261120C00028000", "bid": 2.75, "bid_size": 49.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.4384, "open_interest": 119.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.052, "vega": 0.005, "theta": -0.0064, "rho": 0.0095, "theo": 2.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T10:53:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PHG261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 45.0, "iv": 0.3961, "open_interest": 5.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0523, "vega": 0.005, "theta": -0.0067, "rho": -0.0004, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-09-28T09:50:36", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PHG261120C00029000", "bid": 1.8, "bid_size": 20.0, "ask": 2.1, "ask_size": 28.0, "iv": 0.3361, "open_interest": 68.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.1206, "vega": 0.0102, "theta": -0.0127, "rho": 0.0091, "theo": 1.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T15:14:52", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PHG261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.2814, "open_interest": 20.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.1216, "vega": 0.0102, "theta": -0.013, "rho": -0.0011, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:16:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PHG261120C00030000", "bid": 1.05, "bid_size": 38.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.3147, "open_interest": 30.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.2366, "vega": 0.0177, "theta": -0.0209, "rho": 0.0076, "theo": 1.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T11:01:54", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PHG261120P00030000", "bid": 0.2, "bid_size": 22.0, "ask": 0.3, "ask_size": 24.0, "iv": 0.2687, "open_interest": 1.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.2389, "vega": 0.0178, "theta": -0.0212, "rho": -0.0025, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-03T13:32:17", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PHG261120C00031000", "bid": 0.4, "bid_size": 22.0, "ask": 0.6, "ask_size": 43.0, "iv": 0.2738, "open_interest": 6.0, "volume": 10.0, "delta": 0.4532, "gamma": 0.3057, "vega": 0.0212, "theta": -0.0237, "rho": 0.0048, "theo": 0.4309, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:44:10", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "PHG261120P00031000", "bid": 0.55, "bid_size": 30.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.3096, "vega": 0.0211, "theta": -0.024, "rho": -0.0046, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-19T11:51:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PHG261120C00032000", "bid": 0.05, "bid_size": 54.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.253, "open_interest": 209.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.2109, "vega": 0.0147, "theta": -0.0158, "rho": 0.002, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:47:32", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PHG261120P00032000", "bid": 1.15, "bid_size": 35.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.2173, "vega": 0.0141, "theta": -0.0162, "rho": -0.0053, "theo": 1.3237, "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": 1.80000001192093}, {"option": "PHG261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.3016, "open_interest": 2.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0918, "vega": 0.0069, "theta": -0.0073, "rho": 0.0007, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:13:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PHG261120P00033000", "bid": 2.0, "bid_size": 20.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.1003, "vega": 0.0054, "theta": -0.0077, "rho": -0.0035, "theo": 2.2388, "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": 2.64999997615814}, {"option": "PHG261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0342, "vega": 0.0028, "theta": -0.003, "rho": 0.0002, "theo": 0.0107, "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": "PHG261120P00034000", "bid": 3.0, "bid_size": 17.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0226, "vega": 0.0005, "theta": -0.0035, "rho": -0.0003, "theo": 3.2253, "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": 3.60000002384186}, {"option": "PHG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0128, "vega": 0.0012, "theta": -0.0013, "rho": 0.0001, "theo": 0.0036, "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": "PHG261120P00035000", "bid": 3.0, "bid_size": 73.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 4.225, "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": 4.85000002384186}, {"option": "PHG261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 58.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0051, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "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": "PHG261120P00036000", "bid": 4.0, "bid_size": 73.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 5.225, "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": 5.79999995231628}, {"option": "PHG261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.0257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "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": "PHG261120P00037000", "bid": 4.3, "bid_size": 73.0, "ask": 8.2, "ask_size": 17.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 6.225, "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": "PHG261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "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": "PHG261120P00038000", "bid": 5.3, "bid_size": 73.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 7.225, "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": 8.04999995231628}, {"option": "PHG261218C00017000", "bid": 11.9, "bid_size": 42.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0011, "vega": 0.0008, "theta": 0.0, "rho": 0.0189, "theo": 13.8568, "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": 13.6000003814697}, {"option": "PHG261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 70.0, "iv": 1.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0049, "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": 1.0}, {"option": "PHG261218C00018000", "bid": 10.9, "bid_size": 42.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0016, "vega": 0.001, "theta": 0.0, "rho": 0.02, "theo": 12.8636, "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": 12.5500001907349}, {"option": "PHG261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 70.0, "iv": 1.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0067, "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": 1.0}, {"option": "PHG261218C00019000", "bid": 9.9, "bid_size": 45.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0023, "vega": 0.0014, "theta": 0.0, "rho": 0.021, "theo": 11.8712, "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": 11.5500001907349}, {"option": "PHG261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 70.0, "iv": 1.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0023, "vega": 0.0014, "theta": -0.001, "rho": -0.0002, "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": 1.0}, {"option": "PHG261218C00020000", "bid": 8.9, "bid_size": 42.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0034, "vega": 0.002, "theta": -0.0002, "rho": 0.0221, "theo": 10.8797, "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": 10.5}, {"option": "PHG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 70.0, "iv": 1.1116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0034, "vega": 0.002, "theta": -0.0013, "rho": -0.0002, "theo": 0.0127, "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": 0.025000000372529}, {"option": "PHG261218C00021000", "bid": 9.6, "bid_size": 11.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0049, "vega": 0.0027, "theta": -0.0007, "rho": 0.0231, "theo": 9.8897, "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": 9.5}, {"option": "PHG261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0049, "vega": 0.0027, "theta": -0.0017, "rho": -0.0003, "theo": 0.0176, "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": 0.025000000372529}, {"option": "PHG261218C00022000", "bid": 8.6, "bid_size": 29.0, "ask": 9.3, "ask_size": 53.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0072, "vega": 0.0037, "theta": -0.0013, "rho": 0.0241, "theo": 8.9017, "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": 8.5}, {"option": "PHG261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0072, "vega": 0.0037, "theta": -0.0022, "rho": -0.0005, "theo": 0.0246, "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": "PHG261218C00023000", "bid": 7.8, "bid_size": 15.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0106, "vega": 0.005, "theta": -0.002, "rho": 0.025, "theo": 7.9168, "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": 7.55000019073486}, {"option": "PHG261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0106, "vega": 0.005, "theta": -0.0028, "rho": -0.0007, "theo": 0.0347, "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": "PHG261218C00024000", "bid": 6.8, "bid_size": 15.0, "ask": 7.3, "ask_size": 49.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0156, "vega": 0.0069, "theta": -0.0028, "rho": 0.0258, "theo": 6.9367, "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": 6.55000019073486}, {"option": "PHG261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 59.0, "iv": 0.4578, "open_interest": 33.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0157, "vega": 0.0069, "theta": -0.0036, "rho": -0.001, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PHG261218C00025000", "bid": 5.8, "bid_size": 15.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0232, "vega": 0.0094, "theta": -0.0039, "rho": 0.0264, "theo": 5.9639, "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": 5.55000019073486}, {"option": "PHG261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0233, "vega": 0.0095, "theta": -0.0046, "rho": -0.0014, "theo": 0.0718, "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": 0.0750000029802322}, {"option": "PHG261218C00026000", "bid": 4.8, "bid_size": 12.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0345, "vega": 0.0129, "theta": -0.0053, "rho": 0.0267, "theo": 5.0029, "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": 4.60000014305115}, {"option": "PHG261218P00026000", "bid": 0.05, "bid_size": 10.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0348, "vega": 0.013, "theta": -0.0058, "rho": -0.0022, "theo": 0.106, "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": 0.100000003352761}, {"option": "PHG261218C00027000", "bid": 3.9, "bid_size": 17.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.3542, "open_interest": 2.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0513, "vega": 0.0176, "theta": -0.0069, "rho": 0.0266, "theo": 4.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T15:48:18", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PHG261218P00027000", "bid": 0.05, "bid_size": 23.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.3115, "open_interest": 6.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0518, "vega": 0.0177, "theta": -0.0074, "rho": -0.0032, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-21T10:32:58", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PHG261218C00028000", "bid": 3.0, "bid_size": 21.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3248, "open_interest": 3.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0753, "vega": 0.0236, "theta": -0.0088, "rho": 0.0259, "theo": 3.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "PHG261218P00028000", "bid": 0.1, "bid_size": 21.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0762, "vega": 0.0238, "theta": -0.0092, "rho": -0.0049, "theo": 0.2479, "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": 0.299999997019768}, {"option": "PHG261218C00029000", "bid": 2.2, "bid_size": 18.0, "ask": 2.5, "ask_size": 24.0, "iv": 0.2958, "open_interest": 6.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.1068, "vega": 0.0307, "theta": -0.0107, "rho": 0.0241, "theo": 2.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-29T11:07:53", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "PHG261218P00029000", "bid": 0.25, "bid_size": 28.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.1084, "vega": 0.0308, "theta": -0.0111, "rho": -0.0073, "theo": 0.3944, "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": "PHG261218C00030000", "bid": 1.5, "bid_size": 12.0, "ask": 1.7, "ask_size": 31.0, "iv": 0.2731, "open_interest": 10.0, "volume": 0.0, "delta": 0.654, "gamma": 0.1402, "vega": 0.0372, "theta": -0.0123, "rho": 0.0209, "theo": 1.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T12:23:10", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PHG261218P00030000", "bid": 0.5, "bid_size": 27.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.249, "open_interest": 1.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.143, "vega": 0.0373, "theta": -0.0126, "rho": -0.0106, "theo": 0.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:43:23", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "PHG261218C00031000", "bid": 0.9, "bid_size": 30.0, "ask": 1.1, "ask_size": 69.0, "iv": 0.2584, "open_interest": 10.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.1598, "vega": 0.0401, "theta": -0.0127, "rho": 0.0163, "theo": 0.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:59:53", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PHG261218P00031000", "bid": 0.95, "bid_size": 26.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.1644, "vega": 0.04, "theta": -0.013, "rho": -0.0144, "theo": 1.0458, "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": 1.34999996423721}, {"option": "PHG261218C00032000", "bid": 0.45, "bid_size": 38.0, "ask": 0.65, "ask_size": 40.0, "iv": 0.2439, "open_interest": 1.0, "volume": 1.0, "delta": 0.349, "gamma": 0.1506, "vega": 0.0373, "theta": -0.0116, "rho": 0.0114, "theo": 0.547, "change": 0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:32:26", "percent_change": 22.2222, "prev_day_close": 0.450000002980232}, {"option": "PHG261218P00032000", "bid": 1.5, "bid_size": 47.0, "ask": 1.8, "ask_size": 66.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.1572, "vega": 0.0364, "theta": -0.012, "rho": -0.0168, "theo": 1.6457, "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": 1.99999994039536}, {"option": "PHG261218C00033000", "bid": 0.25, "bid_size": 31.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.2534, "open_interest": 7.0, "volume": 12.0, "delta": 0.225, "gamma": 0.1195, "vega": 0.0304, "theta": -0.0096, "rho": 0.0074, "theo": 0.3089, "change": 0.05, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "PHG261218P00033000", "bid": 2.2, "bid_size": 41.0, "ask": 2.5, "ask_size": 46.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.1276, "vega": 0.0283, "theta": -0.01, "rho": -0.0167, "theo": 2.4196, "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": 2.77500009536743}, {"option": "PHG261218C00034000", "bid": 0.1, "bid_size": 35.0, "ask": 0.3, "ask_size": 82.0, "iv": 0.2679, "open_interest": 215.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0858, "vega": 0.023, "theta": -0.0074, "rho": 0.0047, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:45:16", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PHG261218P00034000", "bid": 3.0, "bid_size": 44.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0954, "vega": 0.0197, "theta": -0.0079, "rho": -0.015, "theo": 3.306, "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": 3.70000004768372}, {"option": "PHG261218C00035000", "bid": 0.05, "bid_size": 4.0, "ask": 0.2, "ask_size": 55.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0594, "vega": 0.0169, "theta": -0.0057, "rho": 0.003, "theo": 0.1108, "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": "PHG261218P00035000", "bid": 4.0, "bid_size": 17.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0696, "vega": 0.012, "theta": -0.0064, "rho": -0.0104, "theo": 4.2531, "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": 4.95000004768372}, {"option": "PHG261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 69.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.041, "vega": 0.0124, "theta": -0.0044, "rho": 0.002, "theo": 0.0717, "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": 1.0}, {"option": "PHG261218P00036000", "bid": 4.9, "bid_size": 11.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0509, "vega": 0.006, "theta": -0.0051, "rho": -0.0038, "theo": 5.2312, "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": 6.14999985694885}, {"option": "PHG261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0286, "vega": 0.0092, "theta": -0.0034, "rho": 0.0014, "theo": 0.0486, "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": 1.0}, {"option": "PHG261218P00037000", "bid": 4.3, "bid_size": 49.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0232, "vega": 0.002, "theta": -0.0031, "rho": -0.0022, "theo": 6.2252, "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": 6.89999985694885}, {"option": "PHG261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0204, "vega": 0.007, "theta": -0.0027, "rho": 0.001, "theo": 0.0342, "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": "PHG261218P00038000", "bid": 5.3, "bid_size": 45.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0039, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 7.225, "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": 7.89999985694885}, {"option": "PHG270115C00017000", "bid": 12.0, "bid_size": 41.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0015, "vega": 0.0014, "theta": 0.0, "rho": 0.0321, "theo": 13.9506, "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": 13.5500001907349}, {"option": "PHG270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0015, "vega": 0.0014, "theta": -0.0005, "rho": -0.0002, "theo": 0.008, "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": 0.0750000029802322}, {"option": "PHG270115C00018000", "bid": 11.0, "bid_size": 41.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0021, "vega": 0.002, "theta": 0.0, "rho": 0.0339, "theo": 12.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-06-04T10:53:22", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PHG270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0021, "vega": 0.002, "theta": -0.0007, "rho": -0.0003, "theo": 0.0109, "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": 0.100000001490116}, {"option": "PHG270115C00019000", "bid": 11.0, "bid_size": 101.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.9276, "open_interest": 28.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.003, "vega": 0.0026, "theta": 0.0, "rho": 0.0357, "theo": 11.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-10-21T14:04:11", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PHG270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 93.0, "iv": 0.9579, "open_interest": 2.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0031, "vega": 0.0027, "theta": -0.0009, "rho": -0.0004, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T12:24:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHG270115C00020000", "bid": 10.7, "bid_size": 13.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.4853, "open_interest": 7.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0043, "vega": 0.0036, "theta": 0.0, "rho": 0.0374, "theo": 10.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T09:38:01", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PHG270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 303.0, "iv": 0.8787, "open_interest": 822.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0044, "vega": 0.0036, "theta": -0.0012, "rho": -0.0006, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T15:38:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHG270115C00021000", "bid": 9.7, "bid_size": 28.0, "ask": 10.4, "ask_size": 48.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0062, "vega": 0.0048, "theta": -0.0003, "rho": 0.039, "theo": 10.0065, "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": 9.55000019073486}, {"option": "PHG270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 54.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0063, "vega": 0.0048, "theta": -0.0015, "rho": -0.0008, "theo": 0.0288, "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": "PHG270115C00022000", "bid": 8.8, "bid_size": 16.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.4396, "open_interest": 5.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0089, "vega": 0.0065, "theta": -0.0008, "rho": 0.0406, "theo": 9.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PHG270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 29.0, "iv": 0.6389, "open_interest": 99.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.009, "vega": 0.0065, "theta": -0.0019, "rho": -0.0011, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:51:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PHG270115C00023000", "bid": 7.9, "bid_size": 13.0, "ask": 8.4, "ask_size": 63.0, "iv": 0.4679, "open_interest": 22.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0127, "vega": 0.0087, "theta": -0.0014, "rho": 0.042, "theo": 8.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-07-15T10:44:46", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PHG270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 47.0, "iv": 0.4029, "open_interest": 41.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0128, "vega": 0.0088, "theta": -0.0024, "rho": -0.0016, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-01T09:40:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PHG270115C00024000", "bid": 6.9, "bid_size": 14.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.3726, "open_interest": 2.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0182, "vega": 0.0117, "theta": -0.0022, "rho": 0.0431, "theo": 7.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-02T12:11:33", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PHG270115P00024000", "bid": 0.05, "bid_size": 6.0, "ask": 1.15, "ask_size": 177.0, "iv": 0.6087, "open_interest": 130.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0184, "vega": 0.0118, "theta": -0.003, "rho": -0.0023, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:51:59", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PHG270115C00025000", "bid": 5.9, "bid_size": 27.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.3173, "open_interest": 5.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.026, "vega": 0.0156, "theta": -0.0031, "rho": 0.0439, "theo": 6.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-03T12:34:53", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PHG270115P00025000", "bid": 0.05, "bid_size": 32.0, "ask": 0.15, "ask_size": 32.0, "iv": 0.3264, "open_interest": 140.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0262, "vega": 0.0157, "theta": -0.0038, "rho": -0.0033, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:51:11", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PHG270115C00026000", "bid": 5.0, "bid_size": 70.0, "ask": 5.4, "ask_size": 67.0, "iv": 0.3212, "open_interest": 156.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0368, "vega": 0.0206, "theta": -0.0041, "rho": 0.0442, "theo": 5.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T10:32:29", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PHG270115P00026000", "bid": 0.1, "bid_size": 40.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.3066, "open_interest": 32.0, "volume": 4.0, "delta": -0.0841, "gamma": 0.0373, "vega": 0.0208, "theta": -0.0047, "rho": -0.0047, "theo": 0.165, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "PHG270115C00027000", "bid": 4.1, "bid_size": 39.0, "ask": 4.6, "ask_size": 131.0, "iv": 0.3222, "open_interest": 167.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0516, "vega": 0.0268, "theta": -0.0053, "rho": 0.0438, "theo": 4.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T13:16:28", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PHG270115P00027000", "bid": 0.15, "bid_size": 39.0, "ask": 0.3, "ask_size": 96.0, "iv": 0.2871, "open_interest": 908.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0524, "vega": 0.027, "theta": -0.0058, "rho": -0.0067, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T11:43:55", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "PHG270115C00028000", "bid": 3.2, "bid_size": 49.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.2761, "open_interest": 118.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0707, "vega": 0.0343, "theta": -0.0065, "rho": 0.0423, "theo": 3.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:06:31", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PHG270115P00028000", "bid": 0.25, "bid_size": 44.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.2637, "open_interest": 170.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0723, "vega": 0.0345, "theta": -0.007, "rho": -0.0096, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-25T11:43:44", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PHG270115C00029000", "bid": 2.45, "bid_size": 35.0, "ask": 2.8, "ask_size": 59.0, "iv": 0.2681, "open_interest": 195.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0931, "vega": 0.0422, "theta": -0.0078, "rho": 0.0394, "theo": 2.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PHG270115P00029000", "bid": 0.45, "bid_size": 17.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.2534, "open_interest": 6.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0957, "vega": 0.0426, "theta": -0.0082, "rho": -0.0135, "theo": 0.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-06-23T13:53:02", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PHG270115C00030000", "bid": 1.75, "bid_size": 29.0, "ask": 2.05, "ask_size": 76.0, "iv": 0.2521, "open_interest": 235.0, "volume": 0.0, "delta": 0.6501, "gamma": 0.1146, "vega": 0.049, "theta": -0.0087, "rho": 0.0348, "theo": 1.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-04T15:53:22", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "PHG270115P00030000", "bid": 0.7, "bid_size": 54.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.2398, "open_interest": 4.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.1189, "vega": 0.0492, "theta": -0.0092, "rho": -0.0181, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T14:30:15", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PHG270115C00031000", "bid": 1.2, "bid_size": 24.0, "ask": 1.4, "ask_size": 75.0, "iv": 0.241, "open_interest": 359.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.1279, "vega": 0.0525, "theta": -0.0091, "rho": 0.0288, "theo": 1.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T14:50:47", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PHG270115P00031000", "bid": 0.25, "bid_size": 469.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.147, "open_interest": 21.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.1345, "vega": 0.0523, "theta": -0.0096, "rho": -0.0229, "theo": 1.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:13:30", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PHG270115C00032000", "bid": 0.75, "bid_size": 35.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.2357, "open_interest": 16.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.1266, "vega": 0.0511, "theta": -0.0087, "rho": 0.0221, "theo": 0.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T12:34:53", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PHG270115P00032000", "bid": 1.7, "bid_size": 27.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.1359, "vega": 0.0496, "theta": -0.0092, "rho": -0.0261, "theo": 1.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-14T11:04:57", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PHG270115C00033000", "bid": 0.45, "bid_size": 35.0, "ask": 0.65, "ask_size": 61.0, "iv": 0.2374, "open_interest": 15.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.1115, "vega": 0.0454, "theta": -0.0077, "rho": 0.016, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-06-22T10:43:27", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PHG270115P00033000", "bid": 2.35, "bid_size": 22.0, "ask": 2.65, "ask_size": 38.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.1236, "vega": 0.0418, "theta": -0.0084, "rho": -0.0265, "theo": 2.5193, "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": 2.875}, {"option": "PHG270115C00034000", "bid": 0.25, "bid_size": 31.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.241, "open_interest": 7.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.09, "vega": 0.0377, "theta": -0.0065, "rho": 0.0112, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:32:55", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "PHG270115P00034000", "bid": 3.1, "bid_size": 31.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.1045, "vega": 0.0315, "theta": -0.0072, "rho": -0.0237, "theo": 3.3557, "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": 3.70000004768372}, {"option": "PHG270115C00035000", "bid": 0.1, "bid_size": 39.0, "ask": 0.3, "ask_size": 47.0, "iv": 0.2385, "open_interest": 14.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0689, "vega": 0.03, "theta": -0.0053, "rho": 0.0078, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:31:31", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PHG270115P00035000", "bid": 4.0, "bid_size": 17.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0858, "vega": 0.0203, "theta": -0.0062, "rho": -0.0174, "theo": 4.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-17T14:54:53", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PHG270115C00036000", "bid": 0.05, "bid_size": 38.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0515, "vega": 0.0234, "theta": -0.0043, "rho": 0.0055, "theo": 0.1459, "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": "PHG270115P00036000", "bid": 5.0, "bid_size": 14.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0683, "vega": 0.0101, "theta": -0.0052, "rho": -0.01, "theo": 5.2338, "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": 6.14999985694885}, {"option": "PHG270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0384, "vega": 0.0183, "theta": -0.0034, "rho": 0.0039, "theo": 0.1014, "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": "PHG270115P00037000", "bid": 4.5, "bid_size": 60.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0271, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 6.225, "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": 7.10000014305115}, {"option": "PHG270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 90.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0286, "vega": 0.0142, "theta": -0.0028, "rho": 0.0028, "theo": 0.0719, "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": 0.574999988079071}, {"option": "PHG270115P00038000", "bid": 5.3, "bid_size": 45.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 7.225, "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": 8.04999995231628}, {"option": "PHG270416C00017000", "bid": 13.9, "bid_size": 8.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0032, "vega": 0.0059, "theta": 0.0, "rho": 0.0709, "theo": 14.2153, "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": 13.75}, {"option": "PHG270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 47.0, "iv": 0.4877, "open_interest": 10.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0032, "vega": 0.0059, "theta": -0.0008, "rho": -0.0015, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T15:41:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PHG270416C00018000", "bid": 12.9, "bid_size": 8.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0044, "vega": 0.0078, "theta": 0.0, "rho": 0.0746, "theo": 13.2487, "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": 12.8000001907349}, {"option": "PHG270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 146.0, "iv": 0.6987, "open_interest": 11.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0045, "vega": 0.0079, "theta": -0.001, "rho": -0.0021, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T15:41:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PHG270416C00019000", "bid": 11.9, "bid_size": 26.0, "ask": 12.7, "ask_size": 45.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0061, "vega": 0.0103, "theta": 0.0, "rho": 0.078, "theo": 12.2869, "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": 11.8500003814697}, {"option": "PHG270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 0.4302, "open_interest": 3.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0062, "vega": 0.0104, "theta": -0.0012, "rho": -0.0028, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-26T12:24:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PHG270416C00020000", "bid": 11.1, "bid_size": 17.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0082, "vega": 0.0133, "theta": 0.0, "rho": 0.0812, "theo": 11.3312, "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": 10.9000000953674}, {"option": "PHG270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0083, "vega": 0.0134, "theta": -0.0016, "rho": -0.0038, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-29T09:40:57", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PHG270416C00021000", "bid": 10.2, "bid_size": 11.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.011, "vega": 0.0171, "theta": -0.0004, "rho": 0.084, "theo": 10.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-09-10T11:32:25", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PHG270416P00021000", "bid": 0.05, "bid_size": 30.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0111, "vega": 0.0172, "theta": -0.0019, "rho": -0.0052, "theo": 0.1224, "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": 0.150000002235174}, {"option": "PHG270416C00022000", "bid": 9.2, "bid_size": 11.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0144, "vega": 0.0216, "theta": -0.001, "rho": 0.0864, "theo": 9.4477, "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": 9.05000019073486}, {"option": "PHG270416P00022000", "bid": 0.1, "bid_size": 13.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.3605, "open_interest": 1.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0146, "vega": 0.0218, "theta": -0.0024, "rho": -0.0069, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-16T11:35:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PHG270416C00023000", "bid": 8.3, "bid_size": 14.0, "ask": 8.9, "ask_size": 53.0, "iv": 0.37, "open_interest": 2.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0187, "vega": 0.027, "theta": -0.0016, "rho": 0.0881, "theo": 8.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-08T12:47:26", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PHG270416P00023000", "bid": 0.15, "bid_size": 12.0, "ask": 0.35, "ask_size": 63.0, "iv": 0.3524, "open_interest": 12.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0192, "vega": 0.0273, "theta": -0.0029, "rho": -0.0092, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:34:37", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "PHG270416C00024000", "bid": 7.4, "bid_size": 16.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.024, "vega": 0.0332, "theta": -0.0023, "rho": 0.0892, "theo": 7.623, "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": 7.20000004768372}, {"option": "PHG270416P00024000", "bid": 0.2, "bid_size": 26.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.3305, "open_interest": 103.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0245, "vega": 0.0335, "theta": -0.0034, "rho": -0.012, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T11:04:12", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PHG270416C00025000", "bid": 6.5, "bid_size": 19.0, "ask": 7.1, "ask_size": 53.0, "iv": 0.334, "open_interest": 2.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0301, "vega": 0.0402, "theta": -0.003, "rho": 0.0894, "theo": 6.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PHG270416P00025000", "bid": 0.3, "bid_size": 23.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.3186, "open_interest": 2.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0309, "vega": 0.0407, "theta": -0.004, "rho": -0.0156, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-19T10:04:04", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PHG270416C00026000", "bid": 5.7, "bid_size": 16.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.3104, "open_interest": 140.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0372, "vega": 0.0478, "theta": -0.0038, "rho": 0.0885, "theo": 5.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-16T10:16:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PHG270416P00026000", "bid": 0.4, "bid_size": 15.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.3004, "open_interest": 41.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0384, "vega": 0.0486, "theta": -0.0047, "rho": -0.02, "theo": 0.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-29T14:37:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PHG270416C00027000", "bid": 4.9, "bid_size": 25.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.3022, "open_interest": 692.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0448, "vega": 0.0557, "theta": -0.0045, "rho": 0.0865, "theo": 5.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-10-20T11:54:04", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PHG270416P00027000", "bid": 0.6, "bid_size": 15.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.2965, "open_interest": 922.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0466, "vega": 0.0565, "theta": -0.0054, "rho": -0.0252, "theo": 0.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T11:33:38", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PHG270416C00028000", "bid": 4.2, "bid_size": 26.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.295, "open_interest": 18.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0527, "vega": 0.0635, "theta": -0.0052, "rho": 0.0832, "theo": 4.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:06:31", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "PHG270416P00028000", "bid": 0.85, "bid_size": 13.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.292, "open_interest": 1.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0551, "vega": 0.0642, "theta": -0.006, "rho": -0.0311, "theo": 0.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-09T14:33:56", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PHG270416C00029000", "bid": 3.4, "bid_size": 42.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.2875, "open_interest": 253.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0603, "vega": 0.0705, "theta": -0.0058, "rho": 0.0786, "theo": 3.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T11:05:07", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "PHG270416P00029000", "bid": 1.1, "bid_size": 30.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.2791, "open_interest": 1.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0636, "vega": 0.0711, "theta": -0.0065, "rho": -0.0376, "theo": 1.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:05:06", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "PHG270416C00030000", "bid": 2.8, "bid_size": 40.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.279, "open_interest": 592.0, "volume": 0.0, "delta": 0.6398, "gamma": 0.0668, "vega": 0.0761, "theta": -0.0062, "rho": 0.0728, "theo": 2.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:42:10", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PHG270416P00030000", "bid": 1.45, "bid_size": 6.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.2753, "open_interest": 27.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0712, "vega": 0.0764, "theta": -0.0069, "rho": -0.0442, "theo": 1.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:52:10", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "PHG270416C00031000", "bid": 2.25, "bid_size": 10.0, "ask": 2.55, "ask_size": 43.0, "iv": 0.2691, "open_interest": 339.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0715, "vega": 0.0797, "theta": -0.0065, "rho": 0.066, "theo": 2.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "PHG270416P00031000", "bid": 1.9, "bid_size": 25.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.2719, "open_interest": 734.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0774, "vega": 0.0794, "theta": -0.0071, "rho": -0.0504, "theo": 2.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:40:45", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "PHG270416C00032000", "bid": 1.8, "bid_size": 1.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.2634, "open_interest": 4.0, "volume": 0.0, "delta": 0.4991, "gamma": 0.0738, "vega": 0.081, "theta": -0.0066, "rho": 0.0584, "theo": 1.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T12:46:24", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "PHG270416P00032000", "bid": 2.4, "bid_size": 8.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.2653, "open_interest": 325.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0815, "vega": 0.0794, "theta": -0.0072, "rho": -0.0552, "theo": 2.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T13:52:16", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PHG270416C00033000", "bid": 1.45, "bid_size": 3.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.2678, "open_interest": 7.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0736, "vega": 0.0797, "theta": -0.0064, "rho": 0.0507, "theo": 1.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T12:18:22", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "PHG270416P00033000", "bid": 3.0, "bid_size": 21.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0832, "vega": 0.0761, "theta": -0.007, "rho": -0.0582, "theo": 3.1336, "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": 3.44999992847443}, {"option": "PHG270416C00034000", "bid": 1.05, "bid_size": 20.0, "ask": 1.3, "ask_size": 43.0, "iv": 0.261, "open_interest": 4.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0707, "vega": 0.076, "theta": -0.0061, "rho": 0.043, "theo": 1.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:29:22", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PHG270416P00034000", "bid": 3.6, "bid_size": 11.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0825, "vega": 0.0696, "theta": -0.0067, "rho": -0.0583, "theo": 3.8183, "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": 4.15000009536743}, {"option": "PHG270416C00035000", "bid": 0.75, "bid_size": 27.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.2556, "open_interest": 321.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0658, "vega": 0.0706, "theta": -0.0056, "rho": 0.0358, "theo": 0.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:13:50", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PHG270416P00035000", "bid": 4.4, "bid_size": 13.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0799, "vega": 0.0603, "theta": -0.0063, "rho": -0.0545, "theo": 4.5808, "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": 4.95000004768372}, {"option": "PHG270416C00036000", "bid": 0.55, "bid_size": 14.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0595, "vega": 0.0639, "theta": -0.0051, "rho": 0.0294, "theo": 0.6853, "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": 0.475000001490116}, {"option": "PHG270416P00036000", "bid": 5.2, "bid_size": 9.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0755, "vega": 0.0485, "theta": -0.0058, "rho": -0.0478, "theo": 5.4126, "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": "PHG270416C00037000", "bid": 0.4, "bid_size": 28.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1963, "gamma": 0.0525, "vega": 0.0567, "theta": -0.0045, "rho": 0.0238, "theo": 0.5212, "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": 1.07499995268881}, {"option": "PHG270416P00037000", "bid": 6.0, "bid_size": 30.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0723, "vega": 0.035, "theta": -0.0051, "rho": -0.0378, "theo": 6.3037, "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": 6.95000004768372}, {"option": "PHG270416C00038000", "bid": 0.3, "bid_size": 27.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0454, "vega": 0.0495, "theta": -0.0039, "rho": 0.0192, "theo": 0.3962, "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": 1.02499997615814}, {"option": "PHG270416P00038000", "bid": 7.0, "bid_size": 17.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0677, "vega": 0.0206, "theta": -0.005, "rho": -0.0162, "theo": 7.2436, "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": 7.89999985694885}], "symbol": "PHG", "security_type": "stock", "exchange_id": 3, "current_price": 30.79, "price_change": 0.44, "price_change_percent": 1.4498, "bid": 27.45, "ask": 31.16, "bid_size": 100, "ask_size": 100, "open": 30.69, "high": 30.945, "low": 30.46, "close": 30.79, "prev_day_close": 30.35, "volume": 1448391, "iv30": 24.622, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202461, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "PHG"}