{"timestamp": "2026-11-09 23:54:38", "data": {"options": [{"option": "PILL261120C00007000", "bid": 8.4, "bid_size": 185.0, "ask": 10.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0058, "vega": 0.001, "theta": -0.0134, "rho": 0.0008, "theo": 9.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PILL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 3.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0052, "vega": 0.0012, "theta": -0.0131, "rho": -0.0001, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 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": "PILL261120C00008000", "bid": 7.4, "bid_size": 170.0, "ask": 9.6, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0081, "vega": 0.0012, "theta": -0.015, "rho": 0.0009, "theo": 8.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PILL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 3.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0074, "vega": 0.0015, "theta": -0.0146, "rho": -0.0001, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 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": "PILL261120C00009000", "bid": 6.4, "bid_size": 175.0, "ask": 8.3, "ask_size": 87.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0112, "vega": 0.0016, "theta": -0.0167, "rho": 0.0012, "theo": 7.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-21T09:30:15", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PILL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 2.9319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0104, "vega": 0.0018, "theta": -0.0162, "rho": -0.0002, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 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": "PILL261120C00010000", "bid": 5.3, "bid_size": 163.0, "ask": 7.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0157, "vega": 0.002, "theta": -0.0186, "rho": 0.0014, "theo": 6.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-23T14:13:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PILL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 2.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0148, "vega": 0.0023, "theta": -0.0181, "rho": -0.0002, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PILL261120C00011000", "bid": 4.3, "bid_size": 169.0, "ask": 7.3, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0224, "vega": 0.0027, "theta": -0.0208, "rho": 0.0017, "theo": 5.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "PILL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 2.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0213, "vega": 0.0029, "theta": -0.0202, "rho": -0.0003, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PILL261120C00012000", "bid": 3.4, "bid_size": 175.0, "ask": 5.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0325, "vega": 0.0035, "theta": -0.0233, "rho": 0.0019, "theo": 4.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PILL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 185.0, "iv": 1.8166, "open_interest": 18.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0312, "vega": 0.0037, "theta": -0.0228, "rho": -0.0004, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T15:08:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PILL261120C00013000", "bid": 2.4, "bid_size": 171.0, "ask": 4.9, "ask_size": 176.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0482, "vega": 0.0046, "theta": -0.0263, "rho": 0.0022, "theo": 3.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-28T11:09:24", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "PILL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.1202, "open_interest": 34.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0466, "vega": 0.0048, "theta": -0.0258, "rho": -0.0006, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "PILL261120C00014000", "bid": 1.5, "bid_size": 168.0, "ask": 4.3, "ask_size": 161.0, "iv": 0.7494, "open_interest": 3.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0731, "vega": 0.0061, "theta": -0.0298, "rho": 0.0024, "theo": 3.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T09:42:42", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "PILL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 1.2555, "open_interest": 9.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0712, "vega": 0.0063, "theta": -0.0294, "rho": -0.0009, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-15T12:16:27", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PILL261120C00015000", "bid": 0.6, "bid_size": 161.0, "ask": 3.4, "ask_size": 176.0, "iv": 0.6989, "open_interest": 18.0, "volume": 0.0, "delta": 0.796, "gamma": 0.1122, "vega": 0.0082, "theta": -0.0338, "rho": 0.0026, "theo": 2.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T09:51:02", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "PILL261120P00015000", "bid": 0.1, "bid_size": 21.0, "ask": 0.55, "ask_size": 102.0, "iv": 0.884, "open_interest": 7.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.1101, "vega": 0.0083, "theta": -0.0334, "rho": -0.0014, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:34:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PILL261120C00016000", "bid": 0.6, "bid_size": 186.0, "ask": 2.75, "ask_size": 181.0, "iv": 1.0793, "open_interest": 23.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.1632, "vega": 0.0105, "theta": -0.0377, "rho": 0.0025, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T11:13:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PILL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 162.0, "iv": 0.9512, "open_interest": 13.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.1611, "vega": 0.0106, "theta": -0.0373, "rho": -0.0022, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-20T11:05:04", "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "PILL261120C00017000", "bid": 0.55, "bid_size": 7.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.696, "open_interest": 4.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.189, "vega": 0.0116, "theta": -0.0393, "rho": 0.0021, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:34:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PILL261120P00017000", "bid": 0.05, "bid_size": 1121.0, "ask": 2.15, "ask_size": 174.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.1869, "vega": 0.0116, "theta": -0.0388, "rho": -0.0034, "theo": 0.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PILL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.6962, "open_interest": 13.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.161, "vega": 0.0106, "theta": -0.0374, "rho": 0.0015, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T09:51:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PILL261120P00018000", "bid": 1.2, "bid_size": 91.0, "ask": 2.9, "ask_size": 170.0, "iv": 1.1396, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.1596, "vega": 0.0105, "theta": -0.0369, "rho": -0.0046, "theo": 1.6387, "change": 0.0, "open": 0.0, "high": 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": "PILL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 174.0, "iv": 1.1862, "open_interest": 2.0, "volume": 1.0, "delta": 0.225, "gamma": 0.1206, "vega": 0.0088, "theta": -0.0338, "rho": 0.0011, "theo": 0.2965, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:09:12", "percent_change": -16.6667, "prev_day_close": 0.300000011920929}, {"option": "PILL261120P00019000", "bid": 1.2, "bid_size": 175.0, "ask": 3.9, "ask_size": 90.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.1197, "vega": 0.0087, "theta": -0.0333, "rho": -0.0055, "theo": 2.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "PILL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 174.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0894, "vega": 0.0072, "theta": -0.0302, "rho": 0.0008, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 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": "PILL261120P00020000", "bid": 2.9, "bid_size": 14.0, "ask": 4.7, "ask_size": 86.0, "iv": 1.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0888, "vega": 0.0072, "theta": -0.0296, "rho": -0.0062, "theo": 3.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PILL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 174.0, "iv": 1.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0676, "vega": 0.006, "theta": -0.0269, "rho": 0.0006, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 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": "PILL261120P00021000", "bid": 3.6, "bid_size": 159.0, "ask": 5.6, "ask_size": 87.0, "iv": 1.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0673, "vega": 0.0059, "theta": -0.0262, "rho": -0.0068, "theo": 4.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PILL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 173.0, "iv": 1.4146, "open_interest": 1.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0525, "vega": 0.005, "theta": -0.024, "rho": 0.0005, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T13:52:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PILL261120P00022000", "bid": 4.6, "bid_size": 96.0, "ask": 6.7, "ask_size": 86.0, "iv": 1.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0522, "vega": 0.005, "theta": -0.0233, "rho": -0.0073, "theo": 5.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PILL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 174.0, "iv": 1.5623, "open_interest": 1.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0417, "vega": 0.0042, "theta": -0.0216, "rho": 0.0004, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-30T10:15:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PILL261120P00023000", "bid": 4.8, "bid_size": 159.0, "ask": 7.6, "ask_size": 90.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0415, "vega": 0.0042, "theta": -0.0208, "rho": -0.0078, "theo": 6.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PILL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 172.0, "iv": 1.6995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0338, "vega": 0.0036, "theta": -0.0195, "rho": 0.0003, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 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": "PILL261120P00024000", "bid": 6.8, "bid_size": 11.0, "ask": 8.6, "ask_size": 90.0, "iv": 1.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0337, "vega": 0.0036, "theta": -0.0186, "rho": -0.0082, "theo": 7.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PILL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 174.0, "iv": 1.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0279, "vega": 0.0031, "theta": -0.0176, "rho": 0.0003, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 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": "PILL261120P00025000", "bid": 7.5, "bid_size": 158.0, "ask": 9.7, "ask_size": 91.0, "iv": 1.9628, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0278, "vega": 0.0031, "theta": -0.0166, "rho": -0.0086, "theo": 8.2609, "change": 0.0, "open": 0.0, "high": 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": "PILL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 174.0, "iv": 1.9476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0233, "vega": 0.0028, "theta": -0.0161, "rho": 0.0002, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 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": "PILL261120P00026000", "bid": 7.8, "bid_size": 165.0, "ask": 10.6, "ask_size": 90.0, "iv": 1.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0232, "vega": 0.0028, "theta": -0.015, "rho": -0.009, "theo": 9.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PILL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 188.0, "iv": 2.0607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0198, "vega": 0.0024, "theta": -0.0147, "rho": 0.0002, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 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": "PILL261120P00027000", "bid": 9.6, "bid_size": 91.0, "ask": 11.6, "ask_size": 90.0, "iv": 2.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0197, "vega": 0.0024, "theta": -0.0135, "rho": -0.0094, "theo": 10.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PILL261218C00002000", "bid": 13.3, "bid_size": 90.0, "ask": 15.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0033, "rho": 0.0008, "theo": 14.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-08-20T10:32:01", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "PILL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.9741, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0039, "rho": -0.0002, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PILL261218C00003000", "bid": 12.3, "bid_size": 90.0, "ask": 15.5, "ask_size": 90.0, "iv": 2.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0018, "vega": 0.0012, "theta": -0.004, "rho": 0.0013, "theo": 13.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PILL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 136.0, "iv": 5.0048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0047, "rho": -0.0002, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 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": "PILL261218C00004000", "bid": 11.3, "bid_size": 90.0, "ask": 14.0, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0028, "vega": 0.0016, "theta": -0.0047, "rho": 0.0019, "theo": 12.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PILL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 3.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0025, "vega": 0.0018, "theta": -0.0054, "rho": -0.0003, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 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": "PILL261218C00005000", "bid": 10.3, "bid_size": 90.0, "ask": 12.8, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.004, "vega": 0.0022, "theta": -0.0054, "rho": 0.0026, "theo": 11.9216, "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": 9.90000009536743}, {"option": "PILL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 136.0, "iv": 3.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0037, "vega": 0.0023, "theta": -0.0061, "rho": -0.0004, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 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": "PILL261218C00006000", "bid": 9.2, "bid_size": 90.0, "ask": 12.7, "ask_size": 90.0, "iv": 1.8943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0055, "vega": 0.0028, "theta": -0.0062, "rho": 0.0032, "theo": 10.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PILL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 136.0, "iv": 2.9885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0052, "vega": 0.0029, "theta": -0.0068, "rho": -0.0005, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 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": "PILL261218C00007000", "bid": 8.3, "bid_size": 90.0, "ask": 10.7, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0076, "vega": 0.0035, "theta": -0.007, "rho": 0.0039, "theo": 9.9574, "change": 0.0, "open": 0.0, "high": 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": "PILL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 194.0, "iv": 2.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0073, "vega": 0.0036, "theta": -0.0076, "rho": -0.0006, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 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": "PILL261218C00008000", "bid": 7.3, "bid_size": 90.0, "ask": 9.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0104, "vega": 0.0044, "theta": -0.0079, "rho": 0.0047, "theo": 8.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-07-17T10:09:42", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PILL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 196.0, "iv": 2.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.01, "vega": 0.0045, "theta": -0.0084, "rho": -0.0008, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PILL261218C00009000", "bid": 6.3, "bid_size": 90.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0142, "vega": 0.0054, "theta": -0.0089, "rho": 0.0055, "theo": 8.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PILL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 190.0, "iv": 1.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0137, "vega": 0.0056, "theta": -0.0094, "rho": -0.0011, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PILL261218C00010000", "bid": 5.3, "bid_size": 171.0, "ask": 7.5, "ask_size": 91.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0192, "vega": 0.0068, "theta": -0.01, "rho": 0.0063, "theo": 7.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-07-10T13:49:17", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PILL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 110.0, "iv": 1.1814, "open_interest": 2.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0188, "vega": 0.0069, "theta": -0.0104, "rho": -0.0014, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-05T09:36:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PILL261218C00011000", "bid": 4.7, "bid_size": 178.0, "ask": 6.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0261, "vega": 0.0084, "theta": -0.0112, "rho": 0.0071, "theo": 6.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "PILL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 1.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0256, "vega": 0.0085, "theta": -0.0116, "rho": -0.0017, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 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": "PILL261218C00012000", "bid": 3.9, "bid_size": 176.0, "ask": 6.4, "ask_size": 173.0, "iv": 0.955, "open_interest": 7.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0354, "vega": 0.0104, "theta": -0.0126, "rho": 0.0079, "theo": 5.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-21T10:55:52", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PILL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0349, "vega": 0.0104, "theta": -0.0129, "rho": -0.0023, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PILL261218C00013000", "bid": 2.55, "bid_size": 159.0, "ask": 5.9, "ask_size": 165.0, "iv": 0.8474, "open_interest": 6.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0478, "vega": 0.0127, "theta": -0.0141, "rho": 0.0085, "theo": 4.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-10-16T11:18:01", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PILL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 179.0, "iv": 0.8636, "open_interest": 4.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0473, "vega": 0.0128, "theta": -0.0144, "rho": -0.0031, "theo": 0.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T12:48:15", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "PILL261218C00014000", "bid": 2.1, "bid_size": 176.0, "ask": 3.9, "ask_size": 91.0, "iv": 0.4921, "open_interest": 11.0, "volume": 10.0, "delta": 0.7959, "gamma": 0.0634, "vega": 0.0155, "theta": -0.0158, "rho": 0.0089, "theo": 3.4146, "change": 1.025, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T10:55:22", "percent_change": 56.1644, "prev_day_close": 1.82499998807907}, {"option": "PILL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 179.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.201, "gamma": 0.063, "vega": 0.0155, "theta": -0.0159, "rho": -0.0041, "theo": 0.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PILL261218C00015000", "bid": 2.05, "bid_size": 143.0, "ask": 4.0, "ask_size": 199.0, "iv": 0.953, "open_interest": 34.0, "volume": 10.0, "delta": 0.7237, "gamma": 0.081, "vega": 0.0183, "theta": -0.0173, "rho": 0.0088, "theo": 2.6329, "change": 0.115, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T09:49:12", "percent_change": 7.79661, "prev_day_close": 1.47499996423721}, {"option": "PILL261218P00015000", "bid": 0.05, "bid_size": 278.0, "ask": 1.5, "ask_size": 184.0, "iv": 0.7394, "open_interest": 4.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0807, "vega": 0.0183, "theta": -0.0174, "rho": -0.0054, "theo": 0.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-06-23T10:20:13", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PILL261218C00016000", "bid": 1.1, "bid_size": 161.0, "ask": 3.4, "ask_size": 197.0, "iv": 0.8415, "open_interest": 0.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0965, "vega": 0.0207, "theta": -0.0186, "rho": 0.0083, "theo": 1.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-05-28T13:25:26", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "PILL261218P00016000", "bid": 0.65, "bid_size": 44.0, "ask": 2.05, "ask_size": 175.0, "iv": 0.8195, "open_interest": 4.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0963, "vega": 0.0207, "theta": -0.0186, "rho": -0.0072, "theo": 1.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-30T15:38:37", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "PILL261218C00017000", "bid": 0.45, "bid_size": 173.0, "ask": 1.95, "ask_size": 149.0, "iv": 0.5781, "open_interest": 2.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.1042, "vega": 0.0218, "theta": -0.0193, "rho": 0.0074, "theo": 1.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T11:45:53", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "PILL261218P00017000", "bid": 0.95, "bid_size": 38.0, "ask": 2.75, "ask_size": 175.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.1042, "vega": 0.0218, "theta": -0.0193, "rho": -0.0091, "theo": 1.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PILL261218C00018000", "bid": 0.85, "bid_size": 10.0, "ask": 1.45, "ask_size": 147.0, "iv": 0.7338, "open_interest": 19.0, "volume": 1.0, "delta": 0.4301, "gamma": 0.102, "vega": 0.0216, "theta": -0.0192, "rho": 0.0062, "theo": 1.0638, "change": 0.175, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 28.0, "prev_day_close": 0.625000014901161}, {"option": "PILL261218P00018000", "bid": 1.6, "bid_size": 77.0, "ask": 2.6, "ask_size": 104.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.1021, "vega": 0.0216, "theta": -0.0191, "rho": -0.011, "theo": 2.2022, "change": 0.0, "open": 0.0, "high": 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": "PILL261218C00019000", "bid": 0.05, "bid_size": 164.0, "ask": 1.95, "ask_size": 183.0, "iv": 0.8092, "open_interest": 1.0, "volume": 0.0, "delta": 0.3469, "gamma": 0.093, "vega": 0.0203, "theta": -0.0186, "rho": 0.0051, "theo": 0.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T09:51:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PILL261218P00019000", "bid": 2.35, "bid_size": 92.0, "ask": 4.4, "ask_size": 163.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0933, "vega": 0.0203, "theta": -0.0184, "rho": -0.0125, "theo": 2.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PILL261218C00020000", "bid": 0.35, "bid_size": 16.0, "ask": 0.85, "ask_size": 85.0, "iv": 0.7278, "open_interest": 20.0, "volume": 8.0, "delta": 0.2814, "gamma": 0.0817, "vega": 0.0186, "theta": -0.0176, "rho": 0.0042, "theo": 0.6287, "change": 0.25, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 71.4286, "prev_day_close": 0.350000008940697}, {"option": "PILL261218P00020000", "bid": 3.1, "bid_size": 87.0, "ask": 5.1, "ask_size": 91.0, "iv": 0.919, "open_interest": 2.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0822, "vega": 0.0186, "theta": -0.0174, "rho": -0.0137, "theo": 3.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-24T09:48:58", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PILL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 87.0, "iv": 0.6779, "open_interest": 4.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0707, "vega": 0.0168, "theta": -0.0165, "rho": 0.0035, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-25T11:49:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PILL261218P00021000", "bid": 3.8, "bid_size": 91.0, "ask": 6.0, "ask_size": 90.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0712, "vega": 0.0167, "theta": -0.0163, "rho": -0.0145, "theo": 4.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PILL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 109.0, "iv": 0.7466, "open_interest": 8.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0608, "vega": 0.015, "theta": -0.0154, "rho": 0.0029, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-08-20T10:02:22", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PILL261218P00022000", "bid": 4.8, "bid_size": 94.0, "ask": 7.0, "ask_size": 90.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0615, "vega": 0.015, "theta": -0.0151, "rho": -0.015, "theo": 5.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PILL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 189.0, "iv": 0.8253, "open_interest": 2.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0525, "vega": 0.0135, "theta": -0.0144, "rho": 0.0025, "theo": 0.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-08T15:00:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PILL261218P00023000", "bid": 5.3, "bid_size": 176.0, "ask": 7.8, "ask_size": 91.0, "iv": 0.8996, "open_interest": 1.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0532, "vega": 0.0134, "theta": -0.014, "rho": -0.0154, "theo": 6.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-09-08T11:39:19", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PILL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 189.0, "iv": 0.8983, "open_interest": 2.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0454, "vega": 0.0121, "theta": -0.0133, "rho": 0.0021, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T10:43:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PILL261218P00024000", "bid": 6.6, "bid_size": 91.0, "ask": 8.8, "ask_size": 91.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0463, "vega": 0.012, "theta": -0.0129, "rho": -0.0157, "theo": 7.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "PILL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 189.0, "iv": 0.9665, "open_interest": 4.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0396, "vega": 0.0109, "theta": -0.0124, "rho": 0.0018, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:45:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PILL261218P00025000", "bid": 7.6, "bid_size": 96.0, "ask": 9.7, "ask_size": 90.0, "iv": 1.1214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0405, "vega": 0.0108, "theta": -0.0119, "rho": -0.0157, "theo": 8.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PILL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 189.0, "iv": 1.2531, "open_interest": 1.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0216, "vega": 0.0068, "theta": -0.0088, "rho": 0.001, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-07-07T14:32:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PILL261218P00030000", "bid": 12.1, "bid_size": 176.0, "ask": 14.7, "ask_size": 88.0, "iv": 1.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0227, "vega": 0.0065, "theta": -0.0079, "rho": -0.0151, "theo": 13.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PILL270319C00008000", "bid": 7.2, "bid_size": 42.0, "ask": 10.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0162, "vega": 0.0093, "theta": -0.0053, "rho": 0.0088, "theo": 8.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PILL270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0123, "vega": 0.0126, "theta": -0.0048, "rho": -0.0052, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 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": "PILL270319C00009000", "bid": 6.3, "bid_size": 42.0, "ask": 10.5, "ask_size": 47.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0205, "vega": 0.0123, "theta": -0.006, "rho": 0.0111, "theo": 8.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "PILL270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.8756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0162, "vega": 0.0153, "theta": -0.0054, "rho": -0.0066, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PILL270319C00010000", "bid": 5.2, "bid_size": 41.0, "ask": 8.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0255, "vega": 0.0157, "theta": -0.0066, "rho": 0.0133, "theo": 7.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PILL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0209, "vega": 0.0183, "theta": -0.006, "rho": -0.0084, "theo": 0.5658, "change": 0.0, "open": 0.0, "high": 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": "PILL270319C00011000", "bid": 4.6, "bid_size": 42.0, "ask": 9.4, "ask_size": 45.0, "iv": 1.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0312, "vega": 0.0197, "theta": -0.0072, "rho": 0.0158, "theo": 6.2544, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 98.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0264, "vega": 0.0217, "theta": -0.0066, "rho": -0.0107, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PILL270319C00012000", "bid": 3.1, "bid_size": 45.0, "ask": 7.9, "ask_size": 41.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0376, "vega": 0.0237, "theta": -0.0078, "rho": 0.0177, "theo": 5.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "PILL270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 86.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0327, "vega": 0.0253, "theta": -0.0073, "rho": -0.0135, "theo": 0.89, "change": 0.0, "open": 0.0, "high": 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": "PILL270319C00013000", "bid": 3.2, "bid_size": 42.0, "ask": 7.6, "ask_size": 41.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0442, "vega": 0.0278, "theta": -0.0085, "rho": 0.0192, "theo": 4.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "PILL270319P00013000", "bid": 0.35, "bid_size": 94.0, "ask": 1.7, "ask_size": 98.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0394, "vega": 0.0289, "theta": -0.0079, "rho": -0.0169, "theo": 1.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "PILL270319C00014000", "bid": 3.0, "bid_size": 116.0, "ask": 7.3, "ask_size": 116.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0504, "vega": 0.0316, "theta": -0.009, "rho": 0.0202, "theo": 3.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "PILL270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 60.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0458, "vega": 0.0323, "theta": -0.0085, "rho": -0.021, "theo": 1.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "PILL270319C00015000", "bid": 2.15, "bid_size": 124.0, "ask": 4.9, "ask_size": 125.0, "iv": 0.7322, "open_interest": 1.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.0556, "vega": 0.0349, "theta": -0.0095, "rho": 0.0205, "theo": 3.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-07-27T14:40:39", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "PILL270319P00015000", "bid": 0.25, "bid_size": 145.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.0514, "vega": 0.0351, "theta": -0.0089, "rho": -0.0257, "theo": 1.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "PILL270319C00016000", "bid": 1.85, "bid_size": 123.0, "ask": 4.9, "ask_size": 134.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0592, "vega": 0.0372, "theta": -0.0098, "rho": 0.0202, "theo": 2.7843, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00016000", "bid": 1.3, "bid_size": 54.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0555, "vega": 0.0372, "theta": -0.0092, "rho": -0.0308, "theo": 2.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PILL270319C00017000", "bid": 1.1, "bid_size": 134.0, "ask": 3.8, "ask_size": 145.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": 0.5395, "gamma": 0.0609, "vega": 0.0385, "theta": -0.0099, "rho": 0.0193, "theo": 2.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "PILL270319P00017000", "bid": 1.5, "bid_size": 82.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0578, "vega": 0.0383, "theta": -0.0093, "rho": -0.0362, "theo": 2.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "PILL270319C00018000", "bid": 0.55, "bid_size": 160.0, "ask": 4.8, "ask_size": 159.0, "iv": 0.8366, "open_interest": 2.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0608, "vega": 0.0388, "theta": -0.0099, "rho": 0.0181, "theo": 1.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PILL270319P00018000", "bid": 1.65, "bid_size": 136.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.4926, "gamma": 0.0582, "vega": 0.0386, "theta": -0.0093, "rho": -0.0416, "theo": 3.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "PILL270319C00019000", "bid": 0.25, "bid_size": 175.0, "ask": 4.5, "ask_size": 175.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0594, "vega": 0.0384, "theta": -0.0098, "rho": 0.0167, "theo": 1.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PILL270319P00019000", "bid": 2.35, "bid_size": 122.0, "ask": 5.3, "ask_size": 46.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5445, "gamma": 0.0573, "vega": 0.0381, "theta": -0.0091, "rho": -0.0469, "theo": 4.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T10:30:37", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PILL270319C00020000", "bid": 0.45, "bid_size": 174.0, "ask": 2.15, "ask_size": 140.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.057, "vega": 0.0373, "theta": -0.0095, "rho": 0.0152, "theo": 1.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-11T14:00:27", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PILL270319P00020000", "bid": 2.0, "bid_size": 102.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0553, "vega": 0.037, "theta": -0.0088, "rho": -0.0519, "theo": 4.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PILL270319C00021000", "bid": 0.05, "bid_size": 175.0, "ask": 2.0, "ask_size": 174.0, "iv": 0.6152, "open_interest": 10.0, "volume": 0.0, "delta": 0.3357, "gamma": 0.0539, "vega": 0.0358, "theta": -0.0092, "rho": 0.0138, "theo": 1.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-23T09:35:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PILL270319P00021000", "bid": 4.0, "bid_size": 49.0, "ask": 6.9, "ask_size": 41.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0526, "vega": 0.0356, "theta": -0.0085, "rho": -0.0566, "theo": 5.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PILL270319C00022000", "bid": 0.3, "bid_size": 161.0, "ask": 2.35, "ask_size": 175.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0506, "vega": 0.0342, "theta": -0.0089, "rho": 0.0126, "theo": 1.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PILL270319P00022000", "bid": 4.7, "bid_size": 48.0, "ask": 7.7, "ask_size": 42.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0496, "vega": 0.034, "theta": -0.0081, "rho": -0.0609, "theo": 6.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PILL270319C00023000", "bid": 0.15, "bid_size": 161.0, "ask": 1.6, "ask_size": 174.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0472, "vega": 0.0324, "theta": -0.0085, "rho": 0.0113, "theo": 0.9088, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00023000", "bid": 3.8, "bid_size": 101.0, "ask": 8.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.0465, "vega": 0.0322, "theta": -0.0076, "rho": -0.0647, "theo": 7.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PILL270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 175.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0439, "vega": 0.0306, "theta": -0.0081, "rho": 0.0103, "theo": 0.7955, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00024000", "bid": 6.3, "bid_size": 42.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0434, "vega": 0.0305, "theta": -0.0072, "rho": -0.0681, "theo": 8.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "PILL270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 168.0, "iv": 0.658, "open_interest": 3.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0407, "vega": 0.0288, "theta": -0.0077, "rho": 0.0093, "theo": 0.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-16T11:05:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PILL270319P00025000", "bid": 7.2, "bid_size": 42.0, "ask": 10.4, "ask_size": 42.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0404, "vega": 0.0287, "theta": -0.0067, "rho": -0.0713, "theo": 9.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PILL270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 266.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0377, "vega": 0.0271, "theta": -0.0074, "rho": 0.0085, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00026000", "bid": 8.0, "bid_size": 42.0, "ask": 11.3, "ask_size": 41.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0376, "vega": 0.0271, "theta": -0.0062, "rho": -0.0738, "theo": 10.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PILL270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 170.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0349, "vega": 0.0254, "theta": -0.007, "rho": 0.0077, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00027000", "bid": 10.0, "bid_size": 12.0, "ask": 12.7, "ask_size": 39.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.035, "vega": 0.0255, "theta": -0.0058, "rho": -0.0764, "theo": 10.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PILL270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 174.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0323, "vega": 0.0238, "theta": -0.0066, "rho": 0.007, "theo": 0.4943, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00028000", "bid": 10.0, "bid_size": 26.0, "ask": 13.7, "ask_size": 42.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0326, "vega": 0.024, "theta": -0.0054, "rho": -0.0781, "theo": 11.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PILL270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 170.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0299, "vega": 0.0224, "theta": -0.0063, "rho": 0.0064, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00029000", "bid": 9.7, "bid_size": 48.0, "ask": 14.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0304, "vega": 0.0226, "theta": -0.0049, "rho": -0.0801, "theo": 12.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PILL270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 255.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0278, "vega": 0.021, "theta": -0.006, "rho": 0.0058, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00030000", "bid": 10.9, "bid_size": 45.0, "ask": 15.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0284, "vega": 0.0213, "theta": -0.0045, "rho": -0.0812, "theo": 13.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "PILL270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 0.8616, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0194, "vega": 0.0155, "theta": -0.0046, "rho": 0.0039, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 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": "PILL270319P00035000", "bid": 16.9, "bid_size": 25.0, "ask": 20.8, "ask_size": 42.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0206, "vega": 0.0159, "theta": -0.0027, "rho": -0.085, "theo": 18.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "PILL270617C00004000", "bid": 9.4, "bid_size": 86.0, "ask": 14.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0026, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 12.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PILL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0034, "vega": 0.0068, "theta": -0.0018, "rho": -0.0032, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PILL270617C00005000", "bid": 10.0, "bid_size": 87.0, "ask": 13.1, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.008, "vega": 0.0024, "theta": -0.0016, "rho": 0.0027, "theo": 11.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PILL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 1.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.005, "vega": 0.0091, "theta": -0.0021, "rho": -0.0045, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PILL270617C00006000", "bid": 8.9, "bid_size": 94.0, "ask": 12.1, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0118, "vega": 0.006, "theta": -0.0017, "rho": 0.0069, "theo": 10.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PILL270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 75.0, "iv": 1.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.007, "vega": 0.0118, "theta": -0.0026, "rho": -0.006, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PILL270617C00007000", "bid": 8.3, "bid_size": 96.0, "ask": 11.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0141, "vega": 0.0096, "theta": -0.0025, "rho": 0.0105, "theo": 9.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PILL270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0095, "vega": 0.0149, "theta": -0.003, "rho": -0.008, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PILL270617C00008000", "bid": 7.5, "bid_size": 97.0, "ask": 10.7, "ask_size": 97.0, "iv": 0.9093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0174, "vega": 0.0138, "theta": -0.0031, "rho": 0.0143, "theo": 9.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PILL270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 75.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0125, "vega": 0.0184, "theta": -0.0035, "rho": -0.0105, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PILL270617C00009000", "bid": 6.7, "bid_size": 99.0, "ask": 9.9, "ask_size": 99.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.021, "vega": 0.0187, "theta": -0.0037, "rho": 0.0188, "theo": 8.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PILL270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 87.0, "iv": 1.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.016, "vega": 0.0223, "theta": -0.004, "rho": -0.0136, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PILL270617C00010000", "bid": 5.8, "bid_size": 101.0, "ask": 8.9, "ask_size": 89.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.025, "vega": 0.0238, "theta": -0.0043, "rho": 0.0226, "theo": 7.305, "change": 0.0, "open": 0.0, "high": 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": "PILL270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 89.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0199, "vega": 0.0265, "theta": -0.0045, "rho": -0.0173, "theo": 0.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PILL270617C00011000", "bid": 5.0, "bid_size": 104.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.029, "vega": 0.0287, "theta": -0.0049, "rho": 0.0256, "theo": 6.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "PILL270617P00011000", "bid": 0.05, "bid_size": 135.0, "ask": 2.75, "ask_size": 89.0, "iv": 0.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.024, "vega": 0.0308, "theta": -0.005, "rho": -0.0216, "theo": 1.0774, "change": 0.0, "open": 0.0, "high": 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": "PILL270617C00012000", "bid": 3.5, "bid_size": 109.0, "ask": 7.4, "ask_size": 96.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0329, "vega": 0.0335, "theta": -0.0055, "rho": 0.0283, "theo": 5.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PILL270617P00012000", "bid": 0.15, "bid_size": 130.0, "ask": 2.1, "ask_size": 77.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0282, "vega": 0.0349, "theta": -0.0055, "rho": -0.0267, "theo": 1.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PILL270617C00013000", "bid": 3.8, "bid_size": 112.0, "ask": 7.1, "ask_size": 112.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.0365, "vega": 0.038, "theta": -0.006, "rho": 0.0301, "theo": 5.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PILL270617P00013000", "bid": 0.1, "bid_size": 132.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0322, "vega": 0.0388, "theta": -0.0059, "rho": -0.0323, "theo": 1.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PILL270617C00014000", "bid": 3.2, "bid_size": 118.0, "ask": 6.3, "ask_size": 118.0, "iv": 0.7444, "open_interest": 2.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0396, "vega": 0.0419, "theta": -0.0064, "rho": 0.0312, "theo": 4.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T13:23:25", "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "PILL270617P00014000", "bid": 0.25, "bid_size": 132.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.6258, "open_interest": 25.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0358, "vega": 0.0423, "theta": -0.0062, "rho": -0.0385, "theo": 2.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-05T13:22:37", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PILL270617C00015000", "bid": 2.75, "bid_size": 117.0, "ask": 5.2, "ask_size": 112.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0422, "vega": 0.045, "theta": -0.0068, "rho": 0.0316, "theo": 3.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "PILL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0388, "vega": 0.0451, "theta": -0.0065, "rho": -0.045, "theo": 2.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PILL270617C00016000", "bid": 2.3, "bid_size": 101.0, "ask": 4.9, "ask_size": 119.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.044, "vega": 0.0474, "theta": -0.007, "rho": 0.0313, "theo": 3.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "PILL270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0411, "vega": 0.0472, "theta": -0.0066, "rho": -0.0516, "theo": 3.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PILL270617C00017000", "bid": 2.2, "bid_size": 16.0, "ask": 4.9, "ask_size": 140.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0451, "vega": 0.0489, "theta": -0.0072, "rho": 0.0305, "theo": 3.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "PILL270617P00017000", "bid": 2.35, "bid_size": 16.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0426, "vega": 0.0486, "theta": -0.0067, "rho": -0.0584, "theo": 3.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PILL270617C00018000", "bid": 1.85, "bid_size": 87.0, "ask": 4.9, "ask_size": 149.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.518, "gamma": 0.0456, "vega": 0.0497, "theta": -0.0073, "rho": 0.0294, "theo": 2.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "PILL270617P00018000", "bid": 2.8, "bid_size": 77.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0435, "vega": 0.0494, "theta": -0.0066, "rho": -0.0649, "theo": 4.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "PILL270617C00019000", "bid": 1.55, "bid_size": 106.0, "ask": 3.6, "ask_size": 127.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.0455, "vega": 0.0499, "theta": -0.0073, "rho": 0.028, "theo": 2.4084, "change": 0.0, "open": 0.0, "high": 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": "PILL270617P00019000", "bid": 3.2, "bid_size": 104.0, "ask": 7.6, "ask_size": 57.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.4843, "gamma": 0.0438, "vega": 0.0496, "theta": -0.0065, "rho": -0.0712, "theo": 4.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000011920929}, {"option": "PILL270617C00020000", "bid": 1.3, "bid_size": 117.0, "ask": 4.9, "ask_size": 159.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0449, "vega": 0.0496, "theta": -0.0073, "rho": 0.0266, "theo": 2.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PILL270617P00020000", "bid": 3.5, "bid_size": 75.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0435, "vega": 0.0493, "theta": -0.0063, "rho": -0.0774, "theo": 5.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "PILL270617C00021000", "bid": 1.05, "bid_size": 126.0, "ask": 2.75, "ask_size": 102.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0439, "vega": 0.0488, "theta": -0.0072, "rho": 0.025, "theo": 1.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "PILL270617P00021000", "bid": 4.4, "bid_size": 49.0, "ask": 7.6, "ask_size": 41.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0429, "vega": 0.0486, "theta": -0.0061, "rho": -0.0828, "theo": 6.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PILL270617C00022000", "bid": 0.9, "bid_size": 128.0, "ask": 2.55, "ask_size": 113.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0426, "vega": 0.0477, "theta": -0.007, "rho": 0.0235, "theo": 1.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PILL270617P00022000", "bid": 5.1, "bid_size": 49.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.042, "vega": 0.0476, "theta": -0.0058, "rho": -0.0881, "theo": 7.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PILL270617C00023000", "bid": 0.7, "bid_size": 129.0, "ask": 4.9, "ask_size": 159.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0412, "vega": 0.0464, "theta": -0.0069, "rho": 0.022, "theo": 1.5083, "change": 0.0, "open": 0.0, "high": 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": "PILL270617P00023000", "bid": 5.9, "bid_size": 45.0, "ask": 9.2, "ask_size": 43.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0408, "vega": 0.0464, "theta": -0.0055, "rho": -0.0926, "theo": 7.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PILL270617C00024000", "bid": 0.35, "bid_size": 130.0, "ask": 4.9, "ask_size": 159.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0396, "vega": 0.0449, "theta": -0.0067, "rho": 0.0206, "theo": 1.3511, "change": 0.0, "open": 0.0, "high": 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": "PILL270617P00024000", "bid": 6.8, "bid_size": 36.0, "ask": 10.0, "ask_size": 43.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0396, "vega": 0.0449, "theta": -0.0051, "rho": -0.097, "theo": 8.7709, "change": 0.0, "open": 0.0, "high": 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": "PILL270617C00025000", "bid": 0.25, "bid_size": 135.0, "ask": 2.65, "ask_size": 159.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0379, "vega": 0.0432, "theta": -0.0065, "rho": 0.0191, "theo": 1.2141, "change": 0.0, "open": 0.0, "high": 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": "PILL270617P00025000", "bid": 7.6, "bid_size": 35.0, "ask": 10.9, "ask_size": 43.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0382, "vega": 0.0434, "theta": -0.0048, "rho": -0.1006, "theo": 9.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PILL270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 240.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0295, "vega": 0.0347, "theta": -0.0053, "rho": 0.0134, "theo": 0.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PILL270617P00030000", "bid": 12.2, "bid_size": 7.0, "ask": 15.7, "ask_size": 43.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0312, "vega": 0.0352, "theta": -0.0028, "rho": -0.113, "theo": 14.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}], "symbol": "PILL", "security_type": "stock", "exchange_id": 3, "current_price": 16.85, "price_change": 1.67, "price_change_percent": 11.0013, "bid": 16.75, "ask": 17.0, "bid_size": 100, "ask_size": 1000, "open": 15.8, "high": 16.905, "low": 15.24, "close": 16.85, "prev_day_close": 15.18, "volume": 138735, "iv30": 69.893, "iv30_change": -4.718, "iv30_change_percent": -6.3235, "seqno": 10407292232, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "PILL"}