{"timestamp": "2026-11-04 19:10:06", "data": {"options": [{"option": "PHR261120C00002500", "bid": 8.8, "bid_size": 68.0, "ask": 11.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0055, "rho": 0.0004, "theo": 10.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PHR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 3.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0058, "rho": -0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 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": "PHR261120C00005000", "bid": 6.3, "bid_size": 68.0, "ask": 9.4, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0067, "vega": 0.0011, "theta": -0.0079, "rho": 0.001, "theo": 8.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PHR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0063, "vega": 0.0012, "theta": -0.0084, "rho": -0.0001, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PHR261120C00007500", "bid": 3.9, "bid_size": 68.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.019, "vega": 0.0022, "theta": -0.0112, "rho": 0.0018, "theo": 5.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "PHR261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 2.4891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0186, "vega": 0.0023, "theta": -0.0116, "rho": -0.0003, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 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": "PHR261120C00010000", "bid": 1.5, "bid_size": 102.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0596, "vega": 0.0048, "theta": -0.0158, "rho": 0.0027, "theo": 3.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T13:56:59", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PHR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 1.4682, "open_interest": 14.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0588, "vega": 0.0048, "theta": -0.0159, "rho": -0.0007, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T14:28:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PHR261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 0.1588, "open_interest": 59.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.2054, "vega": 0.0102, "theta": -0.021, "rho": 0.0029, "theo": 1.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:29:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PHR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 55.0, "iv": 0.8893, "open_interest": 4.0, "volume": 0.0, "delta": -0.351, "gamma": 0.2043, "vega": 0.0102, "theta": -0.0209, "rho": -0.0025, "theo": 0.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T15:55:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PHR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.1414, "vega": 0.0076, "theta": -0.0167, "rho": 0.0011, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PHR261120P00015000", "bid": 1.65, "bid_size": 77.0, "ask": 3.4, "ask_size": 65.0, "iv": 1.1393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.141, "vega": 0.0076, "theta": -0.0164, "rho": -0.0062, "theo": 2.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PHR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0586, "vega": 0.0041, "theta": -0.0116, "rho": 0.0004, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PHR261120P00017500", "bid": 4.1, "bid_size": 50.0, "ask": 5.9, "ask_size": 58.0, "iv": 1.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0588, "vega": 0.0041, "theta": -0.0111, "rho": -0.0071, "theo": 4.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PHR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 1.7789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0307, "vega": 0.0026, "theta": -0.0085, "rho": 0.0002, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 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": "PHR261120P00020000", "bid": 5.9, "bid_size": 85.0, "ask": 8.7, "ask_size": 53.0, "iv": 1.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0311, "vega": 0.0026, "theta": -0.0078, "rho": -0.0065, "theo": 6.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PHR261218C00002500", "bid": 8.9, "bid_size": 50.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0007, "rho": 0.0002, "theo": 10.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PHR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 162.0, "iv": 5.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 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": "PHR261218C00005000", "bid": 6.3, "bid_size": 84.0, "ask": 9.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0072, "vega": 0.001, "theta": -0.0018, "rho": 0.0014, "theo": 8.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-04-09T09:54:09", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PHR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 93.0, "iv": 1.9869, "open_interest": 2.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0056, "vega": 0.0016, "theta": -0.0026, "rho": -0.0003, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-11T10:32:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PHR261218C00007500", "bid": 4.2, "bid_size": 72.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0207, "vega": 0.0036, "theta": -0.004, "rho": 0.004, "theo": 5.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T11:20:04", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PHR261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 1.5034, "open_interest": 13.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0191, "vega": 0.004, "theta": -0.0046, "rho": -0.0008, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-02T15:15:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR261218C00010000", "bid": 1.6, "bid_size": 106.0, "ask": 4.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0623, "vega": 0.0093, "theta": -0.0077, "rho": 0.0067, "theo": 3.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "PHR261218P00010000", "bid": 0.05, "bid_size": 5.0, "ask": 0.7, "ask_size": 103.0, "iv": 0.8856, "open_interest": 48.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0604, "vega": 0.0094, "theta": -0.008, "rho": -0.0024, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T09:44:14", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "PHR261218C00012500", "bid": 0.5, "bid_size": 194.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.413, "open_interest": 73.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.1423, "vega": 0.0172, "theta": -0.0114, "rho": 0.0069, "theo": 1.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T13:29:53", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "PHR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 42.0, "iv": 0.825, "open_interest": 8.0, "volume": 0.0, "delta": -0.377, "gamma": 0.1407, "vega": 0.0172, "theta": -0.0113, "rho": -0.0071, "theo": 0.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-03T10:11:02", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "PHR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 0.4741, "open_interest": 92.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.1285, "vega": 0.0149, "theta": -0.0093, "rho": 0.0035, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:58:04", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PHR261218P00015000", "bid": 0.8, "bid_size": 125.0, "ask": 3.3, "ask_size": 85.0, "iv": 0.3361, "open_interest": 375.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.1281, "vega": 0.0148, "theta": -0.0089, "rho": -0.0142, "theo": 2.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-03T10:11:02", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PHR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 56.0, "iv": 0.7012, "open_interest": 25.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0625, "vega": 0.0079, "theta": -0.0053, "rho": 0.0014, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:13:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PHR261218P00017500", "bid": 4.2, "bid_size": 9.0, "ask": 5.9, "ask_size": 43.0, "iv": 1.0212, "open_interest": 24.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0631, "vega": 0.0079, "theta": -0.0046, "rho": -0.0166, "theo": 4.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-01-13T15:44:14", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PHR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.6035, "open_interest": 2153.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0291, "vega": 0.004, "theta": -0.0029, "rho": 0.0006, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T09:49:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHR261218P00020000", "bid": 6.5, "bid_size": 50.0, "ask": 8.6, "ask_size": 26.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0306, "vega": 0.0041, "theta": -0.0019, "rho": -0.0148, "theo": 6.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-03-18T11:34:20", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PHR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 179.0, "iv": 1.6201, "open_interest": 50.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0146, "vega": 0.0022, "theta": -0.0017, "rho": 0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-10T13:38:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR261218P00022500", "bid": 8.0, "bid_size": 42.0, "ask": 11.1, "ask_size": 31.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0168, "vega": 0.0021, "theta": -0.0003, "rho": -0.0115, "theo": 9.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.11, "last_trade_time": "2026-10-06T10:46:47", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PHR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 265.0, "iv": 1.7911, "open_interest": 161.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.008, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:49:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR261218P00025000", "bid": 10.5, "bid_size": 42.0, "ask": 13.6, "ask_size": 31.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0112, "vega": 0.001, "theta": 0.0, "rho": -0.0064, "theo": 11.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-06-15T14:28:56", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PHR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 185.0, "iv": 2.0695, "open_interest": 51.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T09:46:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR261218P00030000", "bid": 15.5, "bid_size": 33.0, "ask": 18.6, "ask_size": 25.0, "iv": 1.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-04-17T10:10:26", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "PHR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1983, "open_interest": 6.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-01-13T10:42:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PHR261218P00035000", "bid": 20.5, "bid_size": 33.0, "ask": 23.6, "ask_size": 25.0, "iv": 1.558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "PHR270115C00002500", "bid": 8.7, "bid_size": 49.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0036, "vega": 0.0014, "theta": -0.0024, "rho": 0.0014, "theo": 10.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-05-08T15:36:22", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PHR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.752, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0027, "vega": 0.0019, "theta": -0.0028, "rho": -0.0005, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 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": "PHR270115C00005000", "bid": 6.2, "bid_size": 49.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0103, "vega": 0.0038, "theta": -0.004, "rho": 0.0041, "theo": 8.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-05-08T15:36:45", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PHR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 250.0, "iv": 1.8499, "open_interest": 1.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.009, "vega": 0.0043, "theta": -0.0042, "rho": -0.0011, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR270115C00007500", "bid": 3.8, "bid_size": 225.0, "ask": 7.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 323.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0255, "vega": 0.0078, "theta": -0.0057, "rho": 0.0074, "theo": 5.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-20T10:41:46", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PHR270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 1.2753, "open_interest": 6.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0236, "vega": 0.0083, "theta": -0.0058, "rho": -0.0025, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T10:49:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR270115C00010000", "bid": 1.65, "bid_size": 193.0, "ask": 4.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0587, "vega": 0.0145, "theta": -0.0077, "rho": 0.0102, "theo": 3.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-10T11:49:03", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PHR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 238.0, "iv": 1.0169, "open_interest": 6.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0565, "vega": 0.0147, "theta": -0.0078, "rho": -0.0054, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T14:29:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR270115C00012500", "bid": 1.4, "bid_size": 174.0, "ask": 1.9, "ask_size": 65.0, "iv": 0.6136, "open_interest": 425.0, "volume": 10.0, "delta": 0.6088, "gamma": 0.1085, "vega": 0.022, "theta": -0.0093, "rho": 0.0105, "theo": 1.6355, "change": 0.675, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T13:52:20", "percent_change": 62.7907, "prev_day_close": 1.07500001788139}, {"option": "PHR270115P00012500", "bid": 0.05, "bid_size": 1395.0, "ask": 2.7, "ask_size": 153.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.1066, "vega": 0.022, "theta": -0.0092, "rho": -0.0122, "theo": 1.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "PHR270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 217.0, "iv": 0.5914, "open_interest": 130.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.1071, "vega": 0.0211, "theta": -0.0085, "rho": 0.0068, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T15:58:04", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PHR270115P00015000", "bid": 1.4, "bid_size": 127.0, "ask": 4.2, "ask_size": 103.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.1065, "vega": 0.021, "theta": -0.0082, "rho": -0.0213, "theo": 2.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PHR270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 124.0, "iv": 0.9789, "open_interest": 1.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0709, "vega": 0.0152, "theta": -0.0066, "rho": 0.0038, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-05-29T09:42:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR270115P00017500", "bid": 3.2, "bid_size": 65.0, "ask": 6.0, "ask_size": 43.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0714, "vega": 0.0152, "theta": -0.0061, "rho": -0.0258, "theo": 4.7604, "change": 0.0, "open": 0.0, "high": 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": "PHR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.8465, "open_interest": 27.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0454, "vega": 0.0107, "theta": -0.005, "rho": 0.0023, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:53:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR270115P00020000", "bid": 5.9, "bid_size": 85.0, "ask": 8.7, "ask_size": 55.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0468, "vega": 0.0107, "theta": -0.0044, "rho": -0.0264, "theo": 7.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-05-15T14:33:40", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PHR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 138.0, "iv": 0.9897, "open_interest": 1.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0304, "vega": 0.0077, "theta": -0.0039, "rho": 0.0015, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-01T13:35:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR270115P00022500", "bid": 8.4, "bid_size": 50.0, "ask": 11.2, "ask_size": 27.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0324, "vega": 0.0077, "theta": -0.0031, "rho": -0.025, "theo": 9.5336, "change": 0.0, "open": 0.0, "high": 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": "PHR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 273.0, "iv": 1.4326, "open_interest": 5.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0213, "vega": 0.0058, "theta": -0.0031, "rho": 0.001, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-03-20T12:54:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR270115P00025000", "bid": 10.5, "bid_size": 42.0, "ask": 13.7, "ask_size": 23.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0239, "vega": 0.0056, "theta": -0.0022, "rho": -0.0225, "theo": 11.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.86, "last_trade_time": "2026-06-15T14:44:53", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "PHR270319C00002500", "bid": 8.5, "bid_size": 49.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0047, "vega": 0.0023, "theta": -0.0008, "rho": 0.0025, "theo": 10.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-06-01T12:21:55", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "PHR270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 88.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0032, "vega": 0.0035, "theta": -0.0022, "rho": -0.0013, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PHR270319C00005000", "bid": 6.1, "bid_size": 60.0, "ask": 9.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0124, "vega": 0.0066, "theta": -0.0022, "rho": 0.0072, "theo": 8.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-03-31T15:34:43", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PHR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 162.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0101, "vega": 0.0076, "theta": -0.0033, "rho": -0.003, "theo": 0.2414, "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": 0.375}, {"option": "PHR270319C00007500", "bid": 4.2, "bid_size": 91.0, "ask": 7.1, "ask_size": 91.0, "iv": 0.6966, "open_interest": 14.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0271, "vega": 0.013, "theta": -0.0037, "rho": 0.0127, "theo": 5.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-07-02T15:33:26", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PHR270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 305.0, "iv": 1.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0243, "vega": 0.0138, "theta": -0.0044, "rho": -0.0061, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 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": "PHR270319C00010000", "bid": 1.75, "bid_size": 146.0, "ask": 4.8, "ask_size": 94.0, "iv": 0.4707, "open_interest": 153.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0528, "vega": 0.0219, "theta": -0.0052, "rho": 0.0173, "theo": 3.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T12:36:46", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PHR270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 144.0, "iv": 0.9027, "open_interest": 7.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0498, "vega": 0.0222, "theta": -0.0056, "rho": -0.0121, "theo": 0.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "PHR270319C00012500", "bid": 1.8, "bid_size": 23.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5968, "open_interest": 4.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0807, "vega": 0.0298, "theta": -0.0063, "rho": 0.0176, "theo": 2.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T11:17:38", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "PHR270319P00012500", "bid": 0.25, "bid_size": 567.0, "ask": 3.3, "ask_size": 90.0, "iv": 0.6583, "open_interest": 4.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0785, "vega": 0.0298, "theta": -0.0063, "rho": -0.0228, "theo": 1.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-23T13:59:43", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "PHR270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 114.0, "iv": 0.6994, "open_interest": 2.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0824, "vega": 0.0302, "theta": -0.0064, "rho": 0.0136, "theo": 1.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-06-26T15:57:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PHR270319P00015000", "bid": 1.1, "bid_size": 85.0, "ask": 4.0, "ask_size": 69.0, "iv": 0.3908, "open_interest": 3.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0818, "vega": 0.0302, "theta": -0.0059, "rho": -0.0348, "theo": 3.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-24T10:20:12", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PHR270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 102.0, "iv": 0.8122, "open_interest": 4.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0663, "vega": 0.0258, "theta": -0.0058, "rho": 0.0095, "theo": 0.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-21T12:43:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PHR270319P00017500", "bid": 3.0, "bid_size": 85.0, "ask": 6.7, "ask_size": 52.0, "iv": 0.4942, "open_interest": 1.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.067, "vega": 0.0259, "theta": -0.0048, "rho": -0.0424, "theo": 5.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-05-15T14:32:41", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "PHR270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 89.0, "iv": 0.8405, "open_interest": 1.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0507, "vega": 0.0212, "theta": -0.005, "rho": 0.0068, "theo": 0.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T13:00:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PHR270319P00020000", "bid": 5.5, "bid_size": 85.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.0525, "vega": 0.0213, "theta": -0.0036, "rho": -0.0458, "theo": 7.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-06-11T12:54:15", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PHR270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 274.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0392, "vega": 0.0174, "theta": -0.0044, "rho": 0.0051, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 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": "PHR270319P00022500", "bid": 8.3, "bid_size": 85.0, "ask": 11.5, "ask_size": 44.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0419, "vega": 0.0174, "theta": -0.0026, "rho": -0.0468, "theo": 9.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PHR270416C00002500", "bid": 8.4, "bid_size": 50.0, "ask": 12.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0037, "vega": 0.0032, "theta": 0.0, "rho": 0.0047, "theo": 10.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PHR270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 98.0, "iv": 1.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.003, "vega": 0.0036, "theta": -0.0016, "rho": -0.0014, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PHR270416C00005000", "bid": 6.7, "bid_size": 84.0, "ask": 9.5, "ask_size": 61.0, "iv": 0.7974, "open_interest": 2.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0108, "vega": 0.0082, "theta": -0.0015, "rho": 0.0119, "theo": 8.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T15:50:24", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PHR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 160.0, "iv": 1.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.01, "vega": 0.0084, "theta": -0.0028, "rho": -0.0035, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 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": "PHR270416C00007500", "bid": 4.4, "bid_size": 77.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.5954, "open_interest": 3.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0244, "vega": 0.0154, "theta": -0.003, "rho": 0.0192, "theo": 6.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-26T12:43:59", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PHR270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 111.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0237, "vega": 0.0154, "theta": -0.0039, "rho": -0.0073, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 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": "PHR270416C00010000", "bid": 1.8, "bid_size": 75.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.047, "vega": 0.0246, "theta": -0.0045, "rho": 0.0244, "theo": 3.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PHR270416P00010000", "bid": 0.25, "bid_size": 19.0, "ask": 1.4, "ask_size": 90.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0468, "vega": 0.0246, "theta": -0.005, "rho": -0.014, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "PHR270416C00012500", "bid": 1.1, "bid_size": 107.0, "ask": 4.1, "ask_size": 57.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0718, "vega": 0.0327, "theta": -0.0055, "rho": 0.0243, "theo": 2.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PHR270416P00012500", "bid": 0.3, "bid_size": 439.0, "ask": 2.85, "ask_size": 164.0, "iv": 0.5618, "open_interest": 10.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0727, "vega": 0.0327, "theta": -0.0057, "rho": -0.0244, "theo": 1.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T15:41:07", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "PHR270416C00015000", "bid": 0.45, "bid_size": 96.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0778, "vega": 0.0341, "theta": -0.0057, "rho": 0.019, "theo": 1.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PHR270416P00015000", "bid": 1.8, "bid_size": 53.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0802, "vega": 0.034, "theta": -0.0056, "rho": -0.0351, "theo": 3.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "PHR270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 124.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0664, "vega": 0.0302, "theta": -0.0053, "rho": 0.0136, "theo": 0.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PHR270416P00017500", "bid": 3.6, "bid_size": 80.0, "ask": 7.0, "ask_size": 76.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0701, "vega": 0.0296, "theta": -0.0048, "rho": -0.0415, "theo": 5.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PHR270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 120.0, "iv": 0.8467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0527, "vega": 0.0254, "theta": -0.0048, "rho": 0.0099, "theo": 0.5494, "change": 0.0, "open": 0.0, "high": 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": "PHR270416P00020000", "bid": 5.7, "bid_size": 85.0, "ask": 8.8, "ask_size": 66.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0575, "vega": 0.0242, "theta": -0.0039, "rho": -0.0431, "theo": 7.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PHR270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 269.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0419, "vega": 0.0214, "theta": -0.0042, "rho": 0.0075, "theo": 0.4058, "change": 0.0, "open": 0.0, "high": 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": "PHR270416P00022500", "bid": 8.8, "bid_size": 42.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0475, "vega": 0.0194, "theta": -0.0031, "rho": -0.0425, "theo": 9.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PHR271217C00002500", "bid": 8.0, "bid_size": 33.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0056, "vega": 0.0026, "theta": 0.0, "rho": 0.0047, "theo": 10.5718, "change": 0.0, "open": 0.0, "high": 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": "PHR271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 98.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0028, "vega": 0.0052, "theta": -0.0006, "rho": -0.0031, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PHR271217C00005000", "bid": 6.0, "bid_size": 85.0, "ask": 9.7, "ask_size": 71.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0128, "vega": 0.0144, "theta": -0.0008, "rho": 0.0231, "theo": 8.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-14T15:27:16", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PHR271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 167.0, "iv": 1.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0102, "vega": 0.0153, "theta": -0.0014, "rho": -0.0111, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 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": "PHR271217C00007500", "bid": 4.0, "bid_size": 81.0, "ask": 8.0, "ask_size": 48.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.023, "vega": 0.0279, "theta": -0.0018, "rho": 0.0372, "theo": 6.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T15:46:10", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PHR271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 96.0, "iv": 0.8492, "open_interest": 10.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.021, "vega": 0.0282, "theta": -0.0023, "rho": -0.0248, "theo": 0.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-10-14T15:14:55", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PHR271217C00010000", "bid": 2.5, "bid_size": 69.0, "ask": 6.1, "ask_size": 45.0, "iv": 0.5375, "open_interest": 19.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.034, "vega": 0.0404, "theta": -0.0027, "rho": 0.0451, "theo": 4.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "PHR271217P00010000", "bid": 0.1, "bid_size": 1276.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.033, "vega": 0.0404, "theta": -0.0031, "rho": -0.043, "theo": 1.6813, "change": 0.0, "open": 0.0, "high": 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": "PHR271217C00012500", "bid": 1.0, "bid_size": 45.0, "ask": 5.5, "ask_size": 64.0, "iv": 0.5692, "open_interest": 1.0, "volume": 0.0, "delta": 0.64, "gamma": 0.0428, "vega": 0.0491, "theta": -0.0033, "rho": 0.0466, "theo": 3.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-09-04T12:54:27", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PHR271217P00012500", "bid": 0.5, "bid_size": 397.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0432, "vega": 0.0491, "theta": -0.0034, "rho": -0.0635, "theo": 2.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PHR271217C00015000", "bid": 0.75, "bid_size": 54.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.6038, "open_interest": 15.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0477, "vega": 0.053, "theta": -0.0035, "rho": 0.0434, "theo": 2.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-21T15:25:29", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "PHR271217P00015000", "bid": 2.0, "bid_size": 68.0, "ask": 5.9, "ask_size": 35.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.05, "vega": 0.053, "theta": -0.0035, "rho": -0.0821, "theo": 4.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PHR271217C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0485, "vega": 0.0525, "theta": -0.0034, "rho": 0.0378, "theo": 1.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "PHR271217P00017500", "bid": 4.0, "bid_size": 76.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0529, "vega": 0.0521, "theta": -0.0032, "rho": -0.0972, "theo": 5.9535, "change": 0.0, "open": 0.0, "high": 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": "PHR271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 46.0, "iv": 0.591, "open_interest": 11.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0461, "vega": 0.0489, "theta": -0.0032, "rho": 0.0315, "theo": 1.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-07-13T15:36:07", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PHR271217P00020000", "bid": 6.0, "bid_size": 68.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0529, "vega": 0.0473, "theta": -0.0028, "rho": -0.1026, "theo": 7.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}], "symbol": "PHR", "security_type": "stock", "exchange_id": 3, "current_price": 13.08, "price_change": 0.85, "price_change_percent": 6.9501, "bid": 13.06, "ask": 13.1, "bid_size": 700, "ask_size": 2000, "open": 12.6, "high": 13.09, "low": 12.515, "close": 13.08, "prev_day_close": 12.23, "volume": 252203, "iv30": 61.61, "iv30_change": 3.051, "iv30_change_percent": 5.2101, "seqno": 29339473416, "last_trade_time": "2026-11-04T13:53:37", "tick": "up"}, "symbol": "PHR"}