{"timestamp": "2026-11-10 03:43:06", "data": {"options": [{"option": "PHIN261120C00035000", "bid": 34.3, "bid_size": 12.0, "ask": 37.4, "ask_size": 20.0, "iv": 2.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": 0.0101, "theo": 35.2999, "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": 34.2999992370606}, {"option": "PHIN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 3.0163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0085, "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": 1.07500004768372}, {"option": "PHIN261120C00037500", "bid": 31.6, "bid_size": 15.0, "ask": 34.9, "ask_size": 20.0, "iv": 2.2576, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0006, "rho": 0.012, "theo": 32.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-29T09:33:23", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "PHIN261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0043, "rho": -0.0001, "theo": 0.0108, "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": 1.07500004768372}, {"option": "PHIN261120C00040000", "bid": 29.4, "bid_size": 13.0, "ask": 32.4, "ask_size": 21.0, "iv": 2.1886, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0018, "rho": 0.0135, "theo": 30.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-29T09:33:23", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "PHIN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0053, "rho": -0.0001, "theo": 0.0139, "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": 0.975000023841858}, {"option": "PHIN261120C00042500", "bid": 26.6, "bid_size": 15.0, "ask": 29.9, "ask_size": 20.0, "iv": 1.8628, "open_interest": 4.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0033, "rho": 0.0147, "theo": 27.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-05-27T10:49:48", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "PHIN261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0065, "rho": -0.0001, "theo": 0.018, "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": 1.07500004768372}, {"option": "PHIN261120C00045000", "bid": 24.3, "bid_size": 13.0, "ask": 27.4, "ask_size": 21.0, "iv": 1.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0013, "vega": 0.002, "theta": -0.0052, "rho": 0.0158, "theo": 25.3293, "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": 24.4000005722046}, {"option": "PHIN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 2.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0012, "vega": 0.002, "theta": -0.0081, "rho": -0.0001, "theo": 0.0235, "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": 1.07500004768372}, {"option": "PHIN261120C00047500", "bid": 21.8, "bid_size": 14.0, "ask": 25.0, "ask_size": 14.0, "iv": 1.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0075, "rho": 0.0167, "theo": 22.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "PHIN261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0018, "vega": 0.0026, "theta": -0.0101, "rho": -0.0002, "theo": 0.031, "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": 1.07500004768372}, {"option": "PHIN261120C00050000", "bid": 19.3, "bid_size": 14.0, "ask": 22.5, "ask_size": 14.0, "iv": 1.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0027, "vega": 0.0036, "theta": -0.0104, "rho": 0.0175, "theo": 20.3555, "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": 19.3500003814697}, {"option": "PHIN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0027, "vega": 0.0036, "theta": -0.0127, "rho": -0.0003, "theo": 0.0417, "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": 1.07500004768372}, {"option": "PHIN261120C00052500", "bid": 16.8, "bid_size": 14.0, "ask": 20.1, "ask_size": 20.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.004, "vega": 0.0049, "theta": -0.0141, "rho": 0.0182, "theo": 17.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "PHIN261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 46.0, "iv": 1.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.004, "vega": 0.0049, "theta": -0.0162, "rho": -0.0004, "theo": 0.0571, "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": 1.07500004768372}, {"option": "PHIN261120C00055000", "bid": 14.1, "bid_size": 17.0, "ask": 17.5, "ask_size": 22.0, "iv": 1.0595, "open_interest": 5.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0062, "vega": 0.0068, "theta": -0.019, "rho": 0.0189, "theo": 15.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-10-29T10:22:09", "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "PHIN261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 40.0, "iv": 1.3604, "open_interest": 1.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0062, "vega": 0.0068, "theta": -0.0208, "rho": -0.0006, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-14T09:30:32", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN261120C00057500", "bid": 12.2, "bid_size": 17.0, "ask": 15.1, "ask_size": 21.0, "iv": 1.0669, "open_interest": 7.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0096, "vega": 0.0096, "theta": -0.0254, "rho": 0.0195, "theo": 12.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-29T10:44:45", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PHIN261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 40.0, "iv": 1.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0097, "vega": 0.0096, "theta": -0.0269, "rho": -0.0009, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN261120C00060000", "bid": 9.4, "bid_size": 12.0, "ask": 12.7, "ask_size": 16.0, "iv": 0.8637, "open_interest": 6.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0155, "vega": 0.0138, "theta": -0.0339, "rho": 0.0199, "theo": 10.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:30:50", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PHIN261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 50.0, "iv": 1.0258, "open_interest": 974.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0155, "vega": 0.0138, "theta": -0.0352, "rho": -0.0013, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:42", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PHIN261120C00062500", "bid": 7.2, "bid_size": 9.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.7706, "open_interest": 5.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0254, "vega": 0.0201, "theta": -0.0454, "rho": 0.0199, "theo": 8.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-29T10:22:09", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PHIN261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.858, "open_interest": 24.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0254, "vega": 0.0201, "theta": -0.0464, "rho": -0.0021, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T09:38:57", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PHIN261120C00065000", "bid": 4.9, "bid_size": 21.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.5864, "open_interest": 8.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0418, "vega": 0.0292, "theta": -0.0602, "rho": 0.0191, "theo": 5.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-29T11:01:56", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PHIN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 30.0, "iv": 0.7126, "open_interest": 21.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.042, "vega": 0.0292, "theta": -0.061, "rho": -0.0036, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PHIN261120C00067500", "bid": 2.8, "bid_size": 26.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0654, "vega": 0.0406, "theta": -0.0766, "rho": 0.0169, "theo": 3.7098, "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": 3.37499988079071}, {"option": "PHIN261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0656, "vega": 0.0406, "theta": -0.0772, "rho": -0.0061, "theo": 0.8704, "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": 1.84999995306134}, {"option": "PHIN261120C00070000", "bid": 1.15, "bid_size": 11.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.5763, "open_interest": 5.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.0834, "vega": 0.0484, "theta": -0.0869, "rho": 0.0128, "theo": 2.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "PHIN261120P00070000", "bid": 0.6, "bid_size": 11.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.435, "open_interest": 8.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0838, "vega": 0.0484, "theta": -0.0873, "rho": -0.0097, "theo": 1.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PHIN261120C00072500", "bid": 0.1, "bid_size": 16.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.5014, "open_interest": 3.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0758, "vega": 0.045, "theta": -0.082, "rho": 0.0082, "theo": 1.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T11:18:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PHIN261120P00072500", "bid": 1.35, "bid_size": 36.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0762, "vega": 0.0448, "theta": -0.0821, "rho": -0.0129, "theo": 3.2266, "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": 4.54999995231628}, {"option": "PHIN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.4546, "open_interest": 2.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0543, "vega": 0.035, "theta": -0.0678, "rho": 0.0049, "theo": 0.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PHIN261120P00075000", "bid": 3.0, "bid_size": 13.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0547, "vega": 0.0347, "theta": -0.0678, "rho": -0.0144, "theo": 5.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PHIN261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 53.0, "iv": 0.7504, "open_interest": 4.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0362, "vega": 0.0258, "theta": -0.0537, "rho": 0.0031, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PHIN261120P00077500", "bid": 5.2, "bid_size": 10.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0367, "vega": 0.0253, "theta": -0.0535, "rho": -0.0145, "theo": 7.5163, "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": 8.39999985694885}, {"option": "PHIN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 53.0, "iv": 0.8444, "open_interest": 9.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0242, "vega": 0.0189, "theta": -0.0422, "rho": 0.002, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PHIN261120P00080000", "bid": 7.6, "bid_size": 15.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0248, "vega": 0.0183, "theta": -0.0421, "rho": -0.0135, "theo": 9.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-07-30T14:56:29", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PHIN261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.728, "open_interest": 1.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0166, "vega": 0.0141, "theta": -0.0336, "rho": 0.0014, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T11:54:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PHIN261120P00082500", "bid": 10.1, "bid_size": 10.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0171, "vega": 0.0133, "theta": -0.0333, "rho": -0.0124, "theo": 12.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-07-30T11:14:13", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PHIN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0118, "vega": 0.0107, "theta": -0.027, "rho": 0.001, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN261120P00085000", "bid": 12.6, "bid_size": 10.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0122, "vega": 0.0098, "theta": -0.0266, "rho": -0.0114, "theo": 14.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-07-30T11:15:53", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "PHIN261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 48.0, "iv": 1.1546, "open_interest": 1.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0085, "vega": 0.0083, "theta": -0.022, "rho": 0.0007, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-18T15:19:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN261120P00087500", "bid": 15.1, "bid_size": 11.0, "ask": 18.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.009, "vega": 0.0073, "theta": -0.0214, "rho": -0.0099, "theo": 17.2613, "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": 18.4000005722046}, {"option": "PHIN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0064, "vega": 0.0066, "theta": -0.0182, "rho": 0.0005, "theo": 0.0645, "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": 0.875}, {"option": "PHIN261120P00090000", "bid": 17.6, "bid_size": 11.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0068, "vega": 0.0053, "theta": -0.0171, "rho": -0.0087, "theo": 19.7444, "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": 20.9000005722046}, {"option": "PHIN261120C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0048, "vega": 0.0053, "theta": -0.0152, "rho": 0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHIN261120P00092500", "bid": 20.1, "bid_size": 12.0, "ask": 23.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0054, "vega": 0.0038, "theta": -0.0138, "rho": -0.0068, "theo": 22.2332, "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": 23.4000005722046}, {"option": "PHIN261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.4175, "open_interest": 5.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0037, "vega": 0.0043, "theta": -0.0128, "rho": 0.0003, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T11:34:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PHIN261120P00095000", "bid": 22.6, "bid_size": 12.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0042, "vega": 0.0029, "theta": -0.0105, "rho": -0.0063, "theo": 24.7258, "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": 25.9000005722046}, {"option": "PHIN261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0024, "vega": 0.0029, "theta": -0.0094, "rho": 0.0002, "theo": 0.0271, "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": 1.07500004768372}, {"option": "PHIN261120P00100000", "bid": 27.6, "bid_size": 11.0, "ask": 31.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0069, "rho": -0.0032, "theo": 29.7184, "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": 30.8500003814697}, {"option": "PHIN261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0016, "vega": 0.0021, "theta": -0.007, "rho": 0.0001, "theo": 0.019, "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": 1.07500004768372}, {"option": "PHIN261120P00105000", "bid": 32.6, "bid_size": 11.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0052, "rho": -0.0008, "theo": 34.7158, "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": 35.8500003814697}, {"option": "PHIN261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.8638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0054, "rho": 0.0001, "theo": 0.0138, "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": 1.07500004768372}, {"option": "PHIN261120P00110000", "bid": 37.6, "bid_size": 11.0, "ask": 41.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 39.715, "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": 40.9499988555908}, {"option": "PHIN261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 1.9922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0043, "rho": 0.0001, "theo": 0.0104, "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": 1.07500004768372}, {"option": "PHIN261120P00115000", "bid": 42.6, "bid_size": 12.0, "ask": 46.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 44.715, "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": 45.8999996185303}, {"option": "PHIN261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 2.1126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0034, "rho": 0.0, "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": 1.07500004768372}, {"option": "PHIN261120P00120000", "bid": 47.6, "bid_size": 11.0, "ask": 51.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 49.715, "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": 50.8500003814697}, {"option": "PHIN261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 2.226, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:24:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PHIN261120P00125000", "bid": 52.6, "bid_size": 11.0, "ask": 56.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 54.715, "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": 55.8500003814697}, {"option": "PHIN261218C00035000", "bid": 33.8, "bid_size": 11.0, "ask": 37.4, "ask_size": 8.0, "iv": 1.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0024, "vega": 0.0144, "theta": -0.0225, "rho": 0.0229, "theo": 35.6937, "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": 34.25}, {"option": "PHIN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0024, "vega": 0.016, "theta": -0.0258, "rho": -0.0027, "theo": 0.4087, "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": 1.07500004768372}, {"option": "PHIN261218C00037500", "bid": 31.2, "bid_size": 11.0, "ask": 34.9, "ask_size": 8.0, "iv": 1.0551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0029, "vega": 0.0162, "theta": -0.0243, "rho": 0.0243, "theo": 33.2353, "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": 31.75}, {"option": "PHIN261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0029, "vega": 0.0181, "theta": -0.0272, "rho": -0.0031, "theo": 0.4462, "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": 1.07500004768372}, {"option": "PHIN261218C00040000", "bid": 28.8, "bid_size": 11.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.9957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0036, "vega": 0.0182, "theta": -0.0261, "rho": 0.0256, "theo": 30.7802, "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": 29.1000003814697}, {"option": "PHIN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0035, "vega": 0.0204, "theta": -0.0285, "rho": -0.0036, "theo": 0.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHIN261218C00042500", "bid": 26.3, "bid_size": 10.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0043, "vega": 0.0217, "theta": -0.0279, "rho": 0.0305, "theo": 28.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PHIN261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0043, "vega": 0.0232, "theta": -0.0299, "rho": -0.0041, "theo": 0.5346, "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": 0.875}, {"option": "PHIN261218C00045000", "bid": 23.8, "bid_size": 10.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0053, "vega": 0.0244, "theta": -0.0297, "rho": 0.0318, "theo": 25.8905, "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": 24.2999992370605}, {"option": "PHIN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0052, "vega": 0.0261, "theta": -0.0314, "rho": -0.0047, "theo": 0.5879, "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": 1.07500004768372}, {"option": "PHIN261218C00047500", "bid": 21.3, "bid_size": 13.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0065, "vega": 0.0286, "theta": -0.0315, "rho": 0.0369, "theo": 23.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "PHIN261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 1.0099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0064, "vega": 0.0296, "theta": -0.0328, "rho": -0.0055, "theo": 0.6492, "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": 1.07500004768372}, {"option": "PHIN261218C00050000", "bid": 19.1, "bid_size": 15.0, "ask": 22.7, "ask_size": 15.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.008, "vega": 0.0323, "theta": -0.0332, "rho": 0.0381, "theo": 21.035, "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": 19.25}, {"option": "PHIN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0079, "vega": 0.0336, "theta": -0.0343, "rho": -0.0064, "theo": 0.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHIN261218C00052500", "bid": 16.9, "bid_size": 12.0, "ask": 20.1, "ask_size": 20.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.01, "vega": 0.0371, "theta": -0.035, "rho": 0.039, "theo": 18.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "PHIN261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0098, "vega": 0.0382, "theta": -0.0359, "rho": -0.0075, "theo": 0.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN261218C00055000", "bid": 14.5, "bid_size": 11.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0124, "vega": 0.0427, "theta": -0.0367, "rho": 0.0436, "theo": 16.2384, "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": 14.1999998092651}, {"option": "PHIN261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.7245, "open_interest": 3.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0122, "vega": 0.0436, "theta": -0.0374, "rho": -0.0089, "theo": 0.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-14T09:30:08", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PHIN261218C00057500", "bid": 12.1, "bid_size": 15.0, "ask": 14.8, "ask_size": 21.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0157, "vega": 0.0495, "theta": -0.0384, "rho": 0.0471, "theo": 13.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PHIN261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0154, "vega": 0.05, "theta": -0.039, "rho": -0.0107, "theo": 1.0429, "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": 1.35000002384186}, {"option": "PHIN261218C00060000", "bid": 10.0, "bid_size": 22.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0199, "vega": 0.0568, "theta": -0.04, "rho": 0.047, "theo": 11.5574, "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": 10.0}, {"option": "PHIN261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 53.0, "iv": 0.5726, "open_interest": 1.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0197, "vega": 0.0575, "theta": -0.0406, "rho": -0.0131, "theo": 1.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PHIN261218C00062500", "bid": 7.2, "bid_size": 36.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0254, "vega": 0.0657, "theta": -0.0414, "rho": 0.0484, "theo": 9.3031, "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": 7.75000023841858}, {"option": "PHIN261218P00062500", "bid": 0.15, "bid_size": 12.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0253, "vega": 0.0661, "theta": -0.0421, "rho": -0.0161, "theo": 1.4532, "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": 1.72500004805624}, {"option": "PHIN261218C00065000", "bid": 5.7, "bid_size": 23.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.4367, "open_interest": 8.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0324, "vega": 0.0755, "theta": -0.0428, "rho": 0.0477, "theo": 7.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-15T12:10:22", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PHIN261218P00065000", "bid": 0.05, "bid_size": 10.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.441, "open_interest": 1.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0325, "vega": 0.0758, "theta": -0.0434, "rho": -0.0202, "theo": 1.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-20T12:30:07", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PHIN261218C00067500", "bid": 3.4, "bid_size": 35.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.04, "vega": 0.085, "theta": -0.0437, "rho": 0.0448, "theo": 5.2284, "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": 4.54999995231628}, {"option": "PHIN261218P00067500", "bid": 0.7, "bid_size": 27.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0404, "vega": 0.0852, "theta": -0.0444, "rho": -0.0256, "theo": 2.3657, "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": 3.125}, {"option": "PHIN261218C00070000", "bid": 2.35, "bid_size": 24.0, "ask": 5.4, "ask_size": 38.0, "iv": 0.4036, "open_interest": 1.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0453, "vega": 0.0908, "theta": -0.0443, "rho": 0.0385, "theo": 3.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PHIN261218P00070000", "bid": 0.95, "bid_size": 43.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.3006, "open_interest": 8.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.046, "vega": 0.0908, "theta": -0.045, "rho": -0.0322, "theo": 3.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "PHIN261218C00072500", "bid": 0.95, "bid_size": 34.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.3858, "open_interest": 2.0, "volume": 2.0, "delta": 0.4325, "gamma": 0.0446, "vega": 0.0901, "theta": -0.0443, "rho": 0.031, "theo": 2.6034, "change": 0.45, "open": 2.0, "high": 2.65, "low": 2.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 20.4545, "prev_day_close": 2.19999998807907}, {"option": "PHIN261218P00072500", "bid": 2.7, "bid_size": 57.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0454, "vega": 0.0896, "theta": -0.0449, "rho": -0.0384, "theo": 4.7413, "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": 5.59999990463257}, {"option": "PHIN261218C00075000", "bid": 0.2, "bid_size": 27.0, "ask": 3.6, "ask_size": 46.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0393, "vega": 0.0842, "theta": -0.0438, "rho": 0.0247, "theo": 1.9674, "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": 1.82500000298023}, {"option": "PHIN261218P00075000", "bid": 4.3, "bid_size": 42.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0401, "vega": 0.0833, "theta": -0.0443, "rho": -0.0433, "theo": 6.6103, "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": 7.45000004768372}, {"option": "PHIN261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2767, "gamma": 0.0331, "vega": 0.0768, "theta": -0.043, "rho": 0.0199, "theo": 1.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PHIN261218P00077500", "bid": 6.4, "bid_size": 39.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0338, "vega": 0.0754, "theta": -0.0433, "rho": -0.0461, "theo": 8.731, "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": 9.2000002861023}, {"option": "PHIN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 53.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0277, "vega": 0.0697, "theta": -0.0421, "rho": 0.0165, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:22:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PHIN261218P00080000", "bid": 8.2, "bid_size": 33.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0283, "vega": 0.0676, "theta": -0.0421, "rho": -0.0476, "theo": 10.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "PHIN261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 45.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0234, "vega": 0.0634, "theta": -0.0411, "rho": 0.014, "theo": 1.1597, "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": 1.29999995231628}, {"option": "PHIN261218P00082500", "bid": 10.5, "bid_size": 33.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0239, "vega": 0.0611, "theta": -0.0408, "rho": -0.0492, "theo": 13.3129, "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": "PHIN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 53.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.02, "vega": 0.058, "theta": -0.0401, "rho": 0.0121, "theo": 1.0302, "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": 1.20000004768372}, {"option": "PHIN261218P00085000", "bid": 13.1, "bid_size": 41.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0204, "vega": 0.0557, "theta": -0.0395, "rho": -0.0499, "theo": 15.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "PHIN261218C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 50.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0173, "vega": 0.0533, "theta": -0.0392, "rho": 0.0106, "theo": 0.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T12:21:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PHIN261218P00087500", "bid": 15.3, "bid_size": 13.0, "ask": 19.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0176, "vega": 0.0506, "theta": -0.0382, "rho": -0.0509, "theo": 18.0857, "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": 18.5499992370605}, {"option": "PHIN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0152, "vega": 0.0494, "theta": -0.0382, "rho": 0.0094, "theo": 0.8495, "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": 0.875}, {"option": "PHIN261218P00090000", "bid": 17.7, "bid_size": 13.0, "ask": 21.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0154, "vega": 0.0467, "theta": -0.0369, "rho": -0.0518, "theo": 20.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "PHIN261218C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0134, "vega": 0.0458, "theta": -0.0373, "rho": 0.0084, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN261218P00092500", "bid": 20.3, "bid_size": 13.0, "ask": 24.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0136, "vega": 0.043, "theta": -0.0356, "rho": -0.0525, "theo": 22.939, "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": 23.5}, {"option": "PHIN261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.7528, "open_interest": 10.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0119, "vega": 0.0428, "theta": -0.0364, "rho": 0.0076, "theo": 0.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-06-09T10:24:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PHIN261218P00095000", "bid": 22.8, "bid_size": 13.0, "ask": 26.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0121, "vega": 0.04, "theta": -0.0344, "rho": -0.0528, "theo": 25.383, "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": 25.9499998092651}, {"option": "PHIN261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.8383, "open_interest": 11.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0097, "vega": 0.0378, "theta": -0.0348, "rho": 0.0064, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-06-09T10:24:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PHIN261218P00100000", "bid": 27.8, "bid_size": 13.0, "ask": 31.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0098, "vega": 0.0351, "theta": -0.0321, "rho": -0.0544, "theo": 30.2922, "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": 30.9499998092651}, {"option": "PHIN261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.9171, "open_interest": 1.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0081, "vega": 0.0338, "theta": -0.0333, "rho": 0.0055, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PHIN261218P00105000", "bid": 32.7, "bid_size": 11.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0081, "vega": 0.0307, "theta": -0.03, "rho": -0.0558, "theo": 35.2217, "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": 35.9500007629394}, {"option": "PHIN261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.9902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0069, "vega": 0.0306, "theta": -0.032, "rho": 0.0048, "theo": 0.5179, "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": 1.07500004768372}, {"option": "PHIN261218P00110000", "bid": 37.7, "bid_size": 12.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0069, "vega": 0.0278, "theta": -0.028, "rho": -0.057, "theo": 40.164, "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": 41.0499992370606}, {"option": "PHIN261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.0585, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.006, "vega": 0.0279, "theta": -0.0308, "rho": 0.0042, "theo": 0.4741, "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": 1.07500004768372}, {"option": "PHIN261218P00115000", "bid": 42.7, "bid_size": 12.0, "ask": 46.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0059, "vega": 0.0251, "theta": -0.0261, "rho": -0.0583, "theo": 45.1153, "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": 45.9500007629394}, {"option": "PHIN261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0052, "vega": 0.0257, "theta": -0.0296, "rho": 0.0038, "theo": 0.4376, "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": 1.07500004768372}, {"option": "PHIN261218P00120000", "bid": 47.7, "bid_size": 12.0, "ask": 51.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0052, "vega": 0.0226, "theta": -0.0244, "rho": -0.0596, "theo": 50.0744, "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": 51.0}, {"option": "PHIN261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0046, "vega": 0.0238, "theta": -0.0286, "rho": 0.0034, "theo": 0.4066, "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": 1.07500004768372}, {"option": "PHIN261218P00125000", "bid": 52.7, "bid_size": 11.0, "ask": 56.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0046, "vega": 0.0209, "theta": -0.0227, "rho": -0.0609, "theo": 55.0379, "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": 56.0}, {"option": "PHIN261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0042, "vega": 0.0221, "theta": -0.0276, "rho": 0.0031, "theo": 0.3799, "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": 1.07500004768372}, {"option": "PHIN261218P00130000", "bid": 57.6, "bid_size": 11.0, "ask": 61.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0041, "vega": 0.0192, "theta": -0.0211, "rho": -0.0628, "theo": 60.0055, "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": 61.0}, {"option": "PHIN270115C00032500", "bid": 36.1, "bid_size": 10.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0021, "vega": 0.0192, "theta": -0.0125, "rho": 0.0454, "theo": 38.2325, "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": 36.75}, {"option": "PHIN270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.002, "vega": 0.0201, "theta": -0.016, "rho": -0.0044, "theo": 0.4323, "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": 1.07500004768372}, {"option": "PHIN270115C00035000", "bid": 33.5, "bid_size": 11.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0026, "vega": 0.0219, "theta": -0.0136, "rho": 0.0495, "theo": 35.79, "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": 34.25}, {"option": "PHIN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0025, "vega": 0.0228, "theta": -0.0169, "rho": -0.0051, "theo": 0.4745, "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": 1.07500004768372}, {"option": "PHIN270115C00037500", "bid": 31.0, "bid_size": 11.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0031, "vega": 0.0252, "theta": -0.0146, "rho": 0.0575, "theo": 33.3547, "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": 31.6500005722046}, {"option": "PHIN270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.003, "vega": 0.0257, "theta": -0.0179, "rho": -0.0058, "theo": 0.5213, "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": 1.07500004768372}, {"option": "PHIN270115C00040000", "bid": 28.5, "bid_size": 11.0, "ask": 32.4, "ask_size": 8.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0037, "vega": 0.0288, "theta": -0.0156, "rho": 0.065, "theo": 30.9256, "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": 29.1500005722046}, {"option": "PHIN270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0036, "vega": 0.029, "theta": -0.0188, "rho": -0.0067, "theo": 0.5737, "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": 1.07500004768372}, {"option": "PHIN270115C00042500", "bid": 26.3, "bid_size": 12.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0044, "vega": 0.0326, "theta": -0.0167, "rho": 0.0687, "theo": 28.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "PHIN270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.9417, "open_interest": 1.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0044, "vega": 0.0329, "theta": -0.0198, "rho": -0.0077, "theo": 0.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PHIN270115C00045000", "bid": 24.1, "bid_size": 12.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0054, "vega": 0.037, "theta": -0.0179, "rho": 0.0741, "theo": 26.0934, "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": 24.3499994277954}, {"option": "PHIN270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.8564, "open_interest": 2.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0054, "vega": 0.0371, "theta": -0.0208, "rho": -0.0089, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T10:14:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PHIN270115C00047500", "bid": 21.9, "bid_size": 14.0, "ask": 25.0, "ask_size": 20.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0065, "vega": 0.0418, "theta": -0.0192, "rho": 0.0787, "theo": 23.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "PHIN270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0065, "vega": 0.0421, "theta": -0.0219, "rho": -0.0104, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN270115C00050000", "bid": 19.5, "bid_size": 14.0, "ask": 22.7, "ask_size": 19.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.008, "vega": 0.0474, "theta": -0.0205, "rho": 0.0819, "theo": 21.3067, "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": 19.5}, {"option": "PHIN270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.7069, "open_interest": 2.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.008, "vega": 0.0476, "theta": -0.023, "rho": -0.0121, "theo": 0.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PHIN270115C00052500", "bid": 16.9, "bid_size": 12.0, "ask": 20.2, "ask_size": 23.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0098, "vega": 0.0538, "theta": -0.0219, "rho": 0.0844, "theo": 18.9384, "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": 17.0999999046326}, {"option": "PHIN270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 47.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0098, "vega": 0.054, "theta": -0.0241, "rho": -0.0142, "theo": 0.9829, "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": 1.20000004768372}, {"option": "PHIN270115C00055000", "bid": 14.7, "bid_size": 19.0, "ask": 17.9, "ask_size": 21.0, "iv": 0.5051, "open_interest": 13.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0121, "vega": 0.0612, "theta": -0.0232, "rho": 0.0861, "theo": 16.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-07-30T14:54:43", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "PHIN270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.5737, "open_interest": 1.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0122, "vega": 0.0614, "theta": -0.0252, "rho": -0.0168, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PHIN270115C00057500", "bid": 12.6, "bid_size": 21.0, "ask": 15.6, "ask_size": 26.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.015, "vega": 0.0696, "theta": -0.0246, "rho": 0.0872, "theo": 14.285, "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": 12.3000001907349}, {"option": "PHIN270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 53.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0152, "vega": 0.07, "theta": -0.0264, "rho": -0.02, "theo": 1.2889, "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": 1.32500004768372}, {"option": "PHIN270115C00060000", "bid": 10.2, "bid_size": 14.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.4432, "open_interest": 5.0, "volume": 0.0, "delta": 0.8186, "gamma": 0.0187, "vega": 0.0792, "theta": -0.026, "rho": 0.0871, "theo": 12.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.52, "last_trade_time": "2026-07-17T13:18:32", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PHIN270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.4645, "open_interest": 1.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0189, "vega": 0.0796, "theta": -0.0275, "rho": -0.0241, "theo": 1.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-30T12:53:39", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PHIN270115C00062500", "bid": 8.5, "bid_size": 36.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.4422, "open_interest": 1.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0233, "vega": 0.09, "theta": -0.0273, "rho": 0.0854, "theo": 9.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-06T09:59:20", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PHIN270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.4125, "open_interest": 14.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0236, "vega": 0.0904, "theta": -0.0286, "rho": -0.0294, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T15:50:00", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "PHIN270115C00065000", "bid": 5.6, "bid_size": 36.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0288, "vega": 0.1014, "theta": -0.0285, "rho": 0.0817, "theo": 7.7835, "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": 6.65000009536743}, {"option": "PHIN270115P00065000", "bid": 0.65, "bid_size": 47.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.3874, "open_interest": 2.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0292, "vega": 0.1018, "theta": -0.0296, "rho": -0.036, "theo": 2.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "PHIN270115C00067500", "bid": 4.3, "bid_size": 41.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.3792, "open_interest": 8.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0344, "vega": 0.1119, "theta": -0.0294, "rho": 0.0752, "theo": 5.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T15:16:16", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PHIN270115P00067500", "bid": 1.3, "bid_size": 40.0, "ask": 4.3, "ask_size": 49.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0351, "vega": 0.1122, "theta": -0.0303, "rho": -0.0445, "theo": 2.8677, "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": 3.29999995231628}, {"option": "PHIN270115C00070000", "bid": 2.85, "bid_size": 42.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0383, "vega": 0.1186, "theta": -0.0299, "rho": 0.0659, "theo": 4.3882, "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": 3.92500007152557}, {"option": "PHIN270115P00070000", "bid": 2.15, "bid_size": 40.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0393, "vega": 0.1186, "theta": -0.0307, "rho": -0.0536, "theo": 3.8233, "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": 4.80000007152557}, {"option": "PHIN270115C00072500", "bid": 2.9, "bid_size": 6.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.348, "open_interest": 7.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0387, "vega": 0.1191, "theta": -0.0299, "rho": 0.0552, "theo": 3.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-22T11:03:31", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "PHIN270115P00072500", "bid": 4.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.04, "vega": 0.1183, "theta": -0.0306, "rho": -0.0622, "theo": 5.19, "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": 6.09999990463257}, {"option": "PHIN270115C00075000", "bid": 0.95, "bid_size": 22.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0358, "vega": 0.1138, "theta": -0.0295, "rho": 0.0453, "theo": 2.4938, "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": 1.90000002458692}, {"option": "PHIN270115P00075000", "bid": 4.8, "bid_size": 37.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0372, "vega": 0.1119, "theta": -0.0302, "rho": -0.0684, "theo": 6.9377, "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": 7.90000009536743}, {"option": "PHIN270115C00077500", "bid": 0.2, "bid_size": 15.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0315, "vega": 0.1057, "theta": -0.0289, "rho": 0.0373, "theo": 1.9986, "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": 1.72500004805624}, {"option": "PHIN270115P00077500", "bid": 6.7, "bid_size": 38.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.297, "open_interest": 3.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0329, "vega": 0.1028, "theta": -0.0294, "rho": -0.072, "theo": 8.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.83, "last_trade_time": "2026-09-21T12:40:43", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "PHIN270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0272, "vega": 0.0971, "theta": -0.0281, "rho": 0.0312, "theo": 1.6647, "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": 1.5}, {"option": "PHIN270115P00080000", "bid": 8.6, "bid_size": 41.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.2666, "open_interest": 3.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.0286, "vega": 0.0929, "theta": -0.0284, "rho": -0.0748, "theo": 11.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-25T11:07:15", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PHIN270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 42.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0235, "vega": 0.0891, "theta": -0.0273, "rho": 0.0265, "theo": 1.4282, "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": 1.35000002384186}, {"option": "PHIN270115P00082500", "bid": 10.7, "bid_size": 33.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0247, "vega": 0.0838, "theta": -0.0274, "rho": -0.075, "theo": 13.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.31, "last_trade_time": "2026-09-21T12:40:43", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PHIN270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 41.0, "iv": 0.4563, "open_interest": 1.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0204, "vega": 0.0818, "theta": -0.0265, "rho": 0.0229, "theo": 1.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-06-25T14:56:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PHIN270115P00085000", "bid": 13.0, "bid_size": 48.0, "ask": 16.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0214, "vega": 0.0761, "theta": -0.0263, "rho": -0.0766, "theo": 15.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-07-30T11:06:20", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "PHIN270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 43.0, "iv": 0.4863, "open_interest": 1.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0178, "vega": 0.0754, "theta": -0.0257, "rho": 0.02, "theo": 1.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T10:15:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PHIN270115P00087500", "bid": 15.3, "bid_size": 37.0, "ask": 18.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0187, "vega": 0.0689, "theta": -0.0252, "rho": -0.0752, "theo": 18.101, "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": 18.3999996185303}, {"option": "PHIN270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.516, "open_interest": 6.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0156, "vega": 0.0697, "theta": -0.025, "rho": 0.0178, "theo": 1.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:42:40", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PHIN270115P00090000", "bid": 17.8, "bid_size": 29.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0164, "vega": 0.0626, "theta": -0.0241, "rho": -0.0753, "theo": 20.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "PHIN270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 53.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0139, "vega": 0.0649, "theta": -0.0243, "rho": 0.0159, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PHIN270115P00092500", "bid": 20.2, "bid_size": 14.0, "ask": 24.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0145, "vega": 0.0578, "theta": -0.023, "rho": -0.0745, "theo": 22.9151, "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": 23.5999994277954}, {"option": "PHIN270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.5741, "open_interest": 2.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0124, "vega": 0.0605, "theta": -0.0236, "rho": 0.0143, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T10:04:46", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PHIN270115P00095000", "bid": 22.8, "bid_size": 13.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.013, "vega": 0.0529, "theta": -0.0219, "rho": -0.074, "theo": 25.3458, "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": 25.8999996185303}, {"option": "PHIN270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0101, "vega": 0.0533, "theta": -0.0224, "rho": 0.012, "theo": 0.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN270115P00100000", "bid": 27.8, "bid_size": 13.0, "ask": 31.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0105, "vega": 0.0449, "theta": -0.0198, "rho": -0.0746, "theo": 30.2372, "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": 30.9500007629394}, {"option": "PHIN270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.696, "open_interest": 3.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0085, "vega": 0.0474, "theta": -0.0212, "rho": 0.0102, "theo": 0.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-04-27T09:30:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PHIN270115P00105000", "bid": 32.7, "bid_size": 11.0, "ask": 36.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0087, "vega": 0.039, "theta": -0.0178, "rho": -0.0743, "theo": 35.1542, "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": 35.8500003814697}, {"option": "PHIN270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0072, "vega": 0.0428, "theta": -0.0202, "rho": 0.0088, "theo": 0.5765, "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": 1.07500004768372}, {"option": "PHIN270115P00110000", "bid": 37.7, "bid_size": 11.0, "ask": 41.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0073, "vega": 0.0335, "theta": -0.016, "rho": -0.0718, "theo": 40.0896, "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": 41.1000003814697}, {"option": "PHIN270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0062, "vega": 0.0388, "theta": -0.0193, "rho": 0.0078, "theo": 0.5215, "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": 1.07500004768372}, {"option": "PHIN270115P00115000", "bid": 42.7, "bid_size": 12.0, "ask": 46.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0062, "vega": 0.0301, "theta": -0.0142, "rho": -0.0738, "theo": 45.0365, "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": 45.9500007629394}, {"option": "PHIN270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0054, "vega": 0.0355, "theta": -0.0185, "rho": 0.0069, "theo": 0.4761, "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": 1.07500004768372}, {"option": "PHIN270115P00120000", "bid": 47.7, "bid_size": 12.0, "ask": 51.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0053, "vega": 0.0267, "theta": -0.0125, "rho": -0.0738, "theo": 49.9918, "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": 50.9000015258789}, {"option": "PHIN270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0048, "vega": 0.0328, "theta": -0.0177, "rho": 0.0062, "theo": 0.4379, "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": 1.07500004768372}, {"option": "PHIN270115P00125000", "bid": 52.7, "bid_size": 11.0, "ask": 56.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0047, "vega": 0.0235, "theta": -0.0109, "rho": -0.072, "theo": 54.9541, "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": 55.9000015258789}, {"option": "PHIN270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0043, "vega": 0.0303, "theta": -0.017, "rho": 0.0056, "theo": 0.4054, "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": 1.07500004768372}, {"option": "PHIN270115P00130000", "bid": 57.6, "bid_size": 11.0, "ask": 61.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0041, "vega": 0.021, "theta": -0.0094, "rho": -0.0725, "theo": 59.9216, "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": 60.9000015258789}, {"option": "PHIN270219C00030000", "bid": 38.6, "bid_size": 11.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0018, "vega": 0.0228, "theta": -0.0047, "rho": 0.0756, "theo": 40.7248, "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": 39.2999992370606}, {"option": "PHIN270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0017, "vega": 0.023, "theta": -0.0106, "rho": -0.0062, "theo": 0.434, "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": 1.07500004768372}, {"option": "PHIN270219C00032500", "bid": 36.2, "bid_size": 10.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0021, "vega": 0.0261, "theta": -0.0057, "rho": 0.0832, "theo": 38.3039, "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": 36.7999992370606}, {"option": "PHIN270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0021, "vega": 0.0262, "theta": -0.0114, "rho": -0.0071, "theo": 0.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHIN270219C00035000", "bid": 33.6, "bid_size": 11.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0026, "vega": 0.0297, "theta": -0.0067, "rho": 0.0897, "theo": 35.8893, "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": 34.3000011444092}, {"option": "PHIN270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0026, "vega": 0.0298, "theta": -0.0121, "rho": -0.0082, "theo": 0.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN270219C00037500", "bid": 31.2, "bid_size": 10.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0031, "vega": 0.0337, "theta": -0.0079, "rho": 0.0954, "theo": 33.4814, "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": 31.9000005722046}, {"option": "PHIN270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0031, "vega": 0.0338, "theta": -0.0129, "rho": -0.0095, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN270219C00040000", "bid": 28.5, "bid_size": 13.0, "ask": 32.7, "ask_size": 8.0, "iv": 0.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0037, "vega": 0.0383, "theta": -0.009, "rho": 0.1008, "theo": 31.0814, "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": 29.3999996185303}, {"option": "PHIN270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0038, "vega": 0.0384, "theta": -0.0137, "rho": -0.011, "theo": 0.6616, "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": 1.125}, {"option": "PHIN270219C00042500", "bid": 26.3, "bid_size": 10.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0045, "vega": 0.0434, "theta": -0.0102, "rho": 0.1059, "theo": 28.6913, "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": 27.0500001907349}, {"option": "PHIN270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0045, "vega": 0.0435, "theta": -0.0145, "rho": -0.0128, "theo": 0.7393, "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": 1.14999997615814}, {"option": "PHIN270219C00045000", "bid": 24.5, "bid_size": 12.0, "ask": 27.8, "ask_size": 20.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0055, "vega": 0.0491, "theta": -0.0115, "rho": 0.1107, "theo": 26.3134, "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": 24.6500005722046}, {"option": "PHIN270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 53.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0055, "vega": 0.0493, "theta": -0.0154, "rho": -0.0148, "theo": 0.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PHIN270219C00047500", "bid": 22.1, "bid_size": 11.0, "ask": 25.4, "ask_size": 20.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0066, "vega": 0.0557, "theta": -0.0127, "rho": 0.115, "theo": 23.9506, "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": 22.3500003814697}, {"option": "PHIN270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 53.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0067, "vega": 0.0559, "theta": -0.0163, "rho": -0.0173, "theo": 0.9346, "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": 1.22500002384186}, {"option": "PHIN270219C00050000", "bid": 19.8, "bid_size": 11.0, "ask": 23.1, "ask_size": 14.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.008, "vega": 0.063, "theta": -0.014, "rho": 0.1188, "theo": 21.6076, "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": 20.0500001907349}, {"option": "PHIN270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.592, "open_interest": 11.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0081, "vega": 0.0633, "theta": -0.0173, "rho": -0.0202, "theo": 1.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T09:30:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PHIN270219C00052500", "bid": 17.6, "bid_size": 15.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.5145, "open_interest": 1.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0098, "vega": 0.0714, "theta": -0.0154, "rho": 0.1218, "theo": 19.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-11-02T15:45:57", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "PHIN270219P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 53.0, "iv": 0.5398, "open_interest": 1.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0099, "vega": 0.0718, "theta": -0.0183, "rho": -0.0238, "theo": 1.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T15:13:50", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PHIN270219C00055000", "bid": 15.2, "bid_size": 17.0, "ask": 18.5, "ask_size": 32.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0119, "vega": 0.0808, "theta": -0.0167, "rho": 0.1239, "theo": 17.0061, "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": 15.1000003814697}, {"option": "PHIN270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 53.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0121, "vega": 0.0813, "theta": -0.0193, "rho": -0.0281, "theo": 1.3966, "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": 1.5}, {"option": "PHIN270219C00057500", "bid": 13.1, "bid_size": 15.0, "ask": 16.4, "ask_size": 26.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0145, "vega": 0.0915, "theta": -0.0181, "rho": 0.1248, "theo": 14.7735, "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": "PHIN270219P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 42.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0147, "vega": 0.092, "theta": -0.0203, "rho": -0.0333, "theo": 1.6297, "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": 1.64999997615814}, {"option": "PHIN270219C00060000", "bid": 10.9, "bid_size": 21.0, "ask": 14.3, "ask_size": 25.0, "iv": 0.4238, "open_interest": 1.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0176, "vega": 0.1032, "theta": -0.0194, "rho": 0.1241, "theo": 12.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-19T12:50:25", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "PHIN270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.4059, "open_interest": 3.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0179, "vega": 0.1039, "theta": -0.0214, "rho": -0.0398, "theo": 1.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-27T10:48:03", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "PHIN270219C00062500", "bid": 8.9, "bid_size": 20.0, "ask": 11.9, "ask_size": 22.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0213, "vega": 0.1156, "theta": -0.0207, "rho": 0.1213, "theo": 10.5175, "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": 9.19999980926514}, {"option": "PHIN270219P00062500", "bid": 1.45, "bid_size": 16.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.4198, "open_interest": 3.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0217, "vega": 0.1162, "theta": -0.0223, "rho": -0.0477, "theo": 2.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-06T14:03:55", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PHIN270219C00065000", "bid": 6.8, "bid_size": 36.0, "ask": 10.7, "ask_size": 26.0, "iv": 0.3821, "open_interest": 3.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0252, "vega": 0.1279, "theta": -0.0218, "rho": 0.116, "theo": 8.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-11-02T15:49:18", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PHIN270219P00065000", "bid": 1.25, "bid_size": 12.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.3778, "open_interest": 1.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0258, "vega": 0.1286, "theta": -0.0232, "rho": -0.0572, "theo": 2.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-08-24T10:46:53", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PHIN270219C00067500", "bid": 5.5, "bid_size": 23.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0289, "vega": 0.1387, "theta": -0.0227, "rho": 0.1077, "theo": 6.8297, "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": 5.40000009536743}, {"option": "PHIN270219P00067500", "bid": 2.2, "bid_size": 19.0, "ask": 5.3, "ask_size": 33.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.0297, "vega": 0.1391, "theta": -0.0239, "rho": -0.0682, "theo": 3.5914, "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": 3.45000004768372}, {"option": "PHIN270219C00070000", "bid": 4.5, "bid_size": 28.0, "ask": 6.6, "ask_size": 47.0, "iv": 0.3503, "open_interest": 2.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0315, "vega": 0.1457, "theta": -0.0233, "rho": 0.0967, "theo": 5.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:59:20", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "PHIN270219P00070000", "bid": 3.1, "bid_size": 39.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0327, "vega": 0.1456, "theta": -0.0242, "rho": -0.0798, "theo": 4.5941, "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": 4.64999997615814}, {"option": "PHIN270219C00072500", "bid": 3.5, "bid_size": 15.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.3884, "open_interest": 7.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.0323, "vega": 0.1474, "theta": -0.0234, "rho": 0.0843, "theo": 4.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-11-05T10:00:38", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "PHIN270219P00072500", "bid": 4.6, "bid_size": 22.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0338, "vega": 0.1462, "theta": -0.0242, "rho": -0.0907, "theo": 5.9127, "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": "PHIN270219C00075000", "bid": 1.55, "bid_size": 53.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.3517, "open_interest": 7.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0312, "vega": 0.1437, "theta": -0.0231, "rho": 0.0719, "theo": 3.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-03T12:22:07", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PHIN270219P00075000", "bid": 6.9, "bid_size": 5.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0329, "vega": 0.1412, "theta": -0.0238, "rho": -0.0989, "theo": 7.539, "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": 8.45000004768372}, {"option": "PHIN270219C00077500", "bid": 0.75, "bid_size": 34.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.3533, "open_interest": 5.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0288, "vega": 0.1365, "theta": -0.0226, "rho": 0.061, "theo": 2.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "PHIN270219P00077500", "bid": 7.8, "bid_size": 24.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0307, "vega": 0.1319, "theta": -0.0231, "rho": -0.104, "theo": 9.4156, "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": 10.25}, {"option": "PHIN270219C00080000", "bid": 0.6, "bid_size": 20.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.3694, "open_interest": 3.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0259, "vega": 0.1275, "theta": -0.0219, "rho": 0.0518, "theo": 2.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "PHIN270219P00080000", "bid": 9.6, "bid_size": 27.0, "ask": 12.9, "ask_size": 34.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0279, "vega": 0.1208, "theta": -0.0222, "rho": -0.1051, "theo": 11.4714, "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": 12.1999998092651}, {"option": "PHIN270219C00082500", "bid": 0.15, "bid_size": 13.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.3778, "open_interest": 2.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.023, "vega": 0.1182, "theta": -0.0211, "rho": 0.0444, "theo": 1.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PHIN270219P00082500", "bid": 11.1, "bid_size": 16.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.025, "vega": 0.11, "theta": -0.0212, "rho": -0.1072, "theo": 13.6537, "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": 14.1500005722046}, {"option": "PHIN270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0204, "vega": 0.1093, "theta": -0.0203, "rho": 0.0385, "theo": 1.5996, "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": 1.47500002384186}, {"option": "PHIN270219P00085000", "bid": 13.3, "bid_size": 14.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0222, "vega": 0.0986, "theta": -0.0201, "rho": -0.1061, "theo": 15.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "PHIN270219C00087500", "bid": 0.4, "bid_size": 15.0, "ask": 2.7, "ask_size": 33.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0181, "vega": 0.101, "theta": -0.0196, "rho": 0.0336, "theo": 1.4019, "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": 1.45000004768372}, {"option": "PHIN270219P00087500", "bid": 15.6, "bid_size": 11.0, "ask": 19.5, "ask_size": 13.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0198, "vega": 0.0895, "theta": -0.019, "rho": -0.1047, "theo": 18.2325, "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": 18.75}, {"option": "PHIN270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.4311, "open_interest": 2.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0161, "vega": 0.0936, "theta": -0.0188, "rho": 0.0297, "theo": 1.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-07-29T13:53:33", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PHIN270219P00090000", "bid": 18.0, "bid_size": 14.0, "ask": 21.9, "ask_size": 14.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0176, "vega": 0.0797, "theta": -0.0178, "rho": -0.1004, "theo": 20.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "PHIN270219C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0144, "vega": 0.0869, "theta": -0.0181, "rho": 0.0264, "theo": 1.1167, "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": "PHIN270219P00092500", "bid": 20.4, "bid_size": 16.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0157, "vega": 0.0727, "theta": -0.0166, "rho": -0.0989, "theo": 22.9773, "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": 23.6499996185303}, {"option": "PHIN270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 36.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0129, "vega": 0.0809, "theta": -0.0174, "rho": 0.0237, "theo": 1.011, "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": 1.22500002384186}, {"option": "PHIN270219P00095000", "bid": 22.8, "bid_size": 12.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.014, "vega": 0.0656, "theta": -0.0154, "rho": -0.095, "theo": 25.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "PHIN270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 53.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0106, "vega": 0.0706, "theta": -0.0162, "rho": 0.0195, "theo": 0.8469, "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": 1.14999997615814}, {"option": "PHIN270219P00100000", "bid": 27.8, "bid_size": 13.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0113, "vega": 0.054, "theta": -0.013, "rho": -0.0907, "theo": 30.2414, "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": 30.9500007629394}, {"option": "PHIN270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.5647, "open_interest": 1.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0088, "vega": 0.0624, "theta": -0.0151, "rho": 0.0163, "theo": 0.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PHIN270219P00105000", "bid": 32.7, "bid_size": 11.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0092, "vega": 0.044, "theta": -0.0106, "rho": -0.0859, "theo": 35.142, "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": 35.9500007629394}, {"option": "PHIN270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.6102, "open_interest": 1.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0075, "vega": 0.0556, "theta": -0.0142, "rho": 0.014, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN270219P00110000", "bid": 37.7, "bid_size": 11.0, "ask": 41.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0075, "vega": 0.0368, "theta": -0.0084, "rho": -0.0847, "theo": 40.0684, "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": 40.9500007629394}, {"option": "PHIN270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0064, "vega": 0.05, "theta": -0.0133, "rho": 0.0121, "theo": 0.5582, "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": 1.07500004768372}, {"option": "PHIN270219P00115000", "bid": 42.7, "bid_size": 12.0, "ask": 46.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0062, "vega": 0.0307, "theta": -0.0062, "rho": -0.0806, "theo": 45.0113, "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": 46.0}, {"option": "PHIN270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0056, "vega": 0.0452, "theta": -0.0125, "rho": 0.0106, "theo": 0.4986, "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": 1.07500004768372}, {"option": "PHIN270219P00120000", "bid": 47.7, "bid_size": 12.0, "ask": 51.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0052, "vega": 0.0254, "theta": -0.0042, "rho": -0.0766, "theo": 49.9663, "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": 51.0}, {"option": "PHIN270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.8127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0049, "vega": 0.0413, "theta": -0.0118, "rho": 0.0094, "theo": 0.4492, "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": 1.29999995231628}, {"option": "PHIN270219P00125000", "bid": 52.6, "bid_size": 8.0, "ask": 56.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0044, "vega": 0.022, "theta": -0.0023, "rho": -0.0769, "theo": 54.9296, "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": 55.9500007629394}, {"option": "PHIN270521C00030000", "bid": 38.4, "bid_size": 11.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0015, "vega": 0.0258, "theta": 0.0, "rho": 0.1472, "theo": 40.8386, "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": 39.25}, {"option": "PHIN270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 58.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0015, "vega": 0.026, "theta": -0.0043, "rho": -0.0088, "theo": 0.3063, "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": 0.300000011920929}, {"option": "PHIN270521C00032500", "bid": 36.0, "bid_size": 12.0, "ask": 40.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0019, "vega": 0.0308, "theta": -0.0003, "rho": 0.158, "theo": 38.4595, "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": 36.8500003814697}, {"option": "PHIN270521P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 44.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0019, "vega": 0.0309, "theta": -0.0049, "rho": -0.0108, "theo": 0.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN270521C00035000", "bid": 34.3, "bid_size": 13.0, "ask": 37.8, "ask_size": 16.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0024, "vega": 0.0365, "theta": -0.0012, "rho": 0.1685, "theo": 36.0919, "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": 34.4499988555908}, {"option": "PHIN270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 49.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0024, "vega": 0.0368, "theta": -0.0055, "rho": -0.0132, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PHIN270521C00037500", "bid": 32.2, "bid_size": 15.0, "ask": 35.4, "ask_size": 20.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0029, "vega": 0.0431, "theta": -0.0022, "rho": 0.1783, "theo": 33.7388, "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": 32.3000001907349}, {"option": "PHIN270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.003, "vega": 0.0434, "theta": -0.0062, "rho": -0.016, "theo": 0.5226, "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": 1.14999997615814}, {"option": "PHIN270521C00040000", "bid": 29.8, "bid_size": 13.0, "ask": 33.1, "ask_size": 19.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0036, "vega": 0.0507, "theta": -0.0032, "rho": 0.1876, "theo": 31.4032, "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": 30.0}, {"option": "PHIN270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 42.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0036, "vega": 0.0512, "theta": -0.007, "rho": -0.0194, "theo": 0.6262, "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": 1.20000004768372}, {"option": "PHIN270521C00042500", "bid": 27.6, "bid_size": 12.0, "ask": 30.9, "ask_size": 14.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0044, "vega": 0.0594, "theta": -0.0043, "rho": 0.1959, "theo": 29.0894, "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": 27.5999994277954}, {"option": "PHIN270521P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0045, "vega": 0.0599, "theta": -0.0078, "rho": -0.0236, "theo": 0.7523, "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": 0.600000023841858}, {"option": "PHIN270521C00045000", "bid": 25.3, "bid_size": 12.0, "ask": 27.9, "ask_size": 14.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0054, "vega": 0.0693, "theta": -0.0055, "rho": 0.2034, "theo": 26.8025, "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": 25.3000001907349}, {"option": "PHIN270521P00045000", "bid": 0.05, "bid_size": 12.0, "ask": 2.95, "ask_size": 53.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0055, "vega": 0.07, "theta": -0.0087, "rho": -0.0286, "theo": 0.9056, "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": 1.375}, {"option": "PHIN270521C00047500", "bid": 23.2, "bid_size": 14.0, "ask": 25.8, "ask_size": 17.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0066, "vega": 0.0804, "theta": -0.0067, "rho": 0.2096, "theo": 24.5492, "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": 23.1499996185303}, {"option": "PHIN270521P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0067, "vega": 0.0811, "theta": -0.0097, "rho": -0.0345, "theo": 1.0936, "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": 1.5}, {"option": "PHIN270521C00050000", "bid": 20.7, "bid_size": 14.0, "ask": 24.2, "ask_size": 12.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0079, "vega": 0.0928, "theta": -0.008, "rho": 0.2145, "theo": 22.3372, "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": 20.8999996185303}, {"option": "PHIN270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.4837, "open_interest": 2.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0081, "vega": 0.0939, "theta": -0.0107, "rho": -0.0417, "theo": 1.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-21T12:01:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PHIN270521C00052500", "bid": 18.3, "bid_size": 21.0, "ask": 22.0, "ask_size": 37.0, "iv": 0.4286, "open_interest": 24.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0095, "vega": 0.1063, "theta": -0.0094, "rho": 0.2177, "theo": 20.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.68, "last_trade_time": "2026-11-02T15:49:30", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PHIN270521P00052500", "bid": 0.3, "bid_size": 7.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0097, "vega": 0.1074, "theta": -0.0118, "rho": -0.0502, "theo": 1.6068, "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": 1.62500002421439}, {"option": "PHIN270521C00055000", "bid": 16.3, "bid_size": 11.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0113, "vega": 0.1209, "theta": -0.0107, "rho": 0.2189, "theo": 18.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PHIN270521P00055000", "bid": 0.1, "bid_size": 17.0, "ask": 3.9, "ask_size": 48.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0115, "vega": 0.1222, "theta": -0.013, "rho": -0.0602, "theo": 1.9556, "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": 1.92499995231628}, {"option": "PHIN270521C00057500", "bid": 14.2, "bid_size": 10.0, "ask": 18.0, "ask_size": 38.0, "iv": 0.4015, "open_interest": 3.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0132, "vega": 0.136, "theta": -0.0121, "rho": 0.2181, "theo": 16.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-11-02T15:43:12", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "PHIN270521P00057500", "bid": 0.55, "bid_size": 17.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0135, "vega": 0.1375, "theta": -0.0141, "rho": -0.0719, "theo": 2.3837, "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": 2.47499990463257}, {"option": "PHIN270521C00060000", "bid": 12.3, "bid_size": 22.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0152, "vega": 0.1513, "theta": -0.0134, "rho": 0.2147, "theo": 14.1345, "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": 13.0500001907349}, {"option": "PHIN270521P00060000", "bid": 1.1, "bid_size": 21.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0157, "vega": 0.1528, "theta": -0.0151, "rho": -0.0853, "theo": 2.9094, "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": 3.15000003576279}, {"option": "PHIN270521C00062500", "bid": 11.1, "bid_size": 34.0, "ask": 13.8, "ask_size": 34.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7384, "gamma": 0.0173, "vega": 0.166, "theta": -0.0146, "rho": 0.2087, "theo": 12.3204, "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": 11.2999997138977}, {"option": "PHIN270521P00062500", "bid": 1.8, "bid_size": 35.0, "ask": 5.1, "ask_size": 35.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0178, "vega": 0.1674, "theta": -0.0161, "rho": -0.1004, "theo": 3.5511, "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": "PHIN270521C00065000", "bid": 8.9, "bid_size": 25.0, "ask": 11.6, "ask_size": 35.0, "iv": 0.3405, "open_interest": 0.0, "volume": 4.0, "delta": 0.6916, "gamma": 0.0192, "vega": 0.1792, "theta": -0.0156, "rho": 0.2003, "theo": 10.636, "change": 1.31, "open": 11.0, "high": 11.0, "low": 10.88, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-11-09T15:41:03", "percent_change": 13.6458, "prev_day_close": 9.59999990463257}, {"option": "PHIN270521P00065000", "bid": 2.6, "bid_size": 33.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0199, "vega": 0.1806, "theta": -0.0169, "rho": -0.1166, "theo": 4.3268, "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": 4.80000007152557}, {"option": "PHIN270521C00067500", "bid": 7.8, "bid_size": 35.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.3694, "open_interest": 1.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0209, "vega": 0.1901, "theta": -0.0164, "rho": 0.1894, "theo": 9.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PHIN270521P00067500", "bid": 3.5, "bid_size": 40.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0217, "vega": 0.191, "theta": -0.0175, "rho": -0.1337, "theo": 5.2541, "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": 5.70000004768372}, {"option": "PHIN270521C00070000", "bid": 5.9, "bid_size": 33.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.356, "open_interest": 3.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.0221, "vega": 0.1979, "theta": -0.0169, "rho": 0.1765, "theo": 7.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-11-04T09:53:50", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PHIN270521P00070000", "bid": 4.7, "bid_size": 20.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0231, "vega": 0.1979, "theta": -0.0178, "rho": -0.151, "theo": 6.3467, "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": 6.90000009536743}, {"option": "PHIN270521C00072500", "bid": 5.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.5307, "gamma": 0.0229, "vega": 0.2019, "theta": -0.0172, "rho": 0.1621, "theo": 6.5023, "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": 5.70000004768372}, {"option": "PHIN270521P00072500", "bid": 6.0, "bid_size": 16.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0241, "vega": 0.2008, "theta": -0.0179, "rho": -0.167, "theo": 7.6121, "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": 8.2999997138977}, {"option": "PHIN270521C00075000", "bid": 3.8, "bid_size": 26.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.3482, "open_interest": 1.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0232, "vega": 0.2021, "theta": -0.0171, "rho": 0.1471, "theo": 5.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T15:51:41", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PHIN270521P00075000", "bid": 7.4, "bid_size": 28.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.3258, "open_interest": 1.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0246, "vega": 0.1992, "theta": -0.0177, "rho": -0.1808, "theo": 9.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-11-03T09:57:42", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "PHIN270521C00077500", "bid": 3.0, "bid_size": 19.0, "ask": 6.5, "ask_size": 43.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0229, "vega": 0.1987, "theta": -0.0168, "rho": 0.1321, "theo": 4.5567, "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": 3.89999997615814}, {"option": "PHIN270521P00077500", "bid": 8.9, "bid_size": 38.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0246, "vega": 0.1931, "theta": -0.0174, "rho": -0.1906, "theo": 10.653, "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": 11.6999998092651}, {"option": "PHIN270521C00080000", "bid": 2.05, "bid_size": 35.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.0221, "vega": 0.1921, "theta": -0.0163, "rho": 0.1173, "theo": 3.8055, "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": 3.15000003576279}, {"option": "PHIN270521P00080000", "bid": 10.5, "bid_size": 33.0, "ask": 13.9, "ask_size": 17.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0243, "vega": 0.1838, "theta": -0.0168, "rho": -0.1959, "theo": 12.4088, "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": "PHIN270521C00085000", "bid": 0.5, "bid_size": 378.0, "ask": 4.4, "ask_size": 23.0, "iv": 0.3256, "open_interest": 2.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0197, "vega": 0.1728, "theta": -0.0148, "rho": 0.091, "theo": 2.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-05T10:00:38", "percent_change": 0.0, "prev_day_close": 2.17499999701977}, {"option": "PHIN270521P00085000", "bid": 14.2, "bid_size": 33.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0228, "vega": 0.1548, "theta": -0.0154, "rho": -0.191, "theo": 16.3148, "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": 17.5}, {"option": "PHIN270521C00090000", "bid": 0.1, "bid_size": 15.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0168, "vega": 0.1497, "theta": -0.013, "rho": 0.0697, "theo": 1.8899, "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": 1.77500000037253}, {"option": "PHIN270521P00090000", "bid": 18.4, "bid_size": 13.0, "ask": 22.7, "ask_size": 14.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0202, "vega": 0.119, "theta": -0.0136, "rho": -0.1659, "theo": 20.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "PHIN270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 25.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0139, "vega": 0.1269, "theta": -0.0112, "rho": 0.0533, "theo": 1.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PHIN270521P00095000", "bid": 23.0, "bid_size": 8.0, "ask": 27.3, "ask_size": 8.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0164, "vega": 0.0828, "theta": -0.0107, "rho": -0.1317, "theo": 25.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "PHIN270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 49.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0114, "vega": 0.1065, "theta": -0.0095, "rho": 0.041, "theo": 1.0049, "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": 1.42499995231628}, {"option": "PHIN270521P00100000", "bid": 27.7, "bid_size": 12.0, "ask": 32.0, "ask_size": 16.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.012, "vega": 0.0503, "theta": -0.0068, "rho": -0.0971, "theo": 30.0118, "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": 31.1000003814697}], "symbol": "PHIN", "security_type": "stock", "exchange_id": 3, "current_price": 70.33, "price_change": 1.39, "price_change_percent": 2.0162, "bid": 44.39, "ask": 85.35, "bid_size": 100, "ask_size": 100, "open": 69.88, "high": 72.01, "low": 69.88, "close": 70.33, "prev_day_close": 68.94, "volume": 329103, "iv30": 38.051, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199031, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PHIN"}