{"timestamp": "2026-11-10 00:38:57", "data": {"options": [{"option": "PIPR261120C00040000", "bid": 25.9, "bid_size": 22.0, "ask": 29.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0023, "vega": 0.0048, "theta": -0.027, "rho": 0.0138, "theo": 27.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PIPR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 20.0, "iv": 2.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0023, "vega": 0.0048, "theta": -0.0303, "rho": -0.0004, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PIPR261120C00045000", "bid": 20.9, "bid_size": 20.0, "ask": 24.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.004, "vega": 0.007, "theta": -0.0348, "rho": 0.0153, "theo": 22.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "PIPR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.6014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.004, "vega": 0.007, "theta": -0.0375, "rho": -0.0006, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 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": "PIPR261120C00050000", "bid": 16.2, "bid_size": 22.0, "ask": 18.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.007, "vega": 0.0103, "theta": -0.0444, "rho": 0.0167, "theo": 17.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "PIPR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.007, "vega": 0.0103, "theta": -0.0466, "rho": -0.001, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 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": "PIPR261120C00055000", "bid": 11.4, "bid_size": 16.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0133, "vega": 0.0157, "theta": -0.0568, "rho": 0.0178, "theo": 13.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "PIPR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.8842, "open_interest": 2.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0134, "vega": 0.0158, "theta": -0.0585, "rho": -0.0016, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T12:44:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261120C00060000", "bid": 6.6, "bid_size": 19.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0276, "vega": 0.0251, "theta": -0.0726, "rho": 0.018, "theo": 8.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T09:54:11", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PIPR261120P00060000", "bid": 0.15, "bid_size": 1.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.8628, "open_interest": 25.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0277, "vega": 0.0252, "theta": -0.0739, "rho": -0.0029, "theo": 0.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:31:15", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PIPR261120C00065000", "bid": 2.7, "bid_size": 28.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.4412, "open_interest": 29.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0607, "vega": 0.0407, "theta": -0.09, "rho": 0.0156, "theo": 3.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-03T10:07:00", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "PIPR261120P00065000", "bid": 0.7, "bid_size": 14.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.5464, "open_interest": 125.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0613, "vega": 0.0408, "theta": -0.0911, "rho": -0.0062, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T15:10:16", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "PIPR261120C00070000", "bid": 0.25, "bid_size": 17.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.6095, "open_interest": 1.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0711, "vega": 0.0437, "theta": -0.0891, "rho": 0.008, "theo": 1.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-30T12:51:17", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "PIPR261120P00070000", "bid": 2.8, "bid_size": 26.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.5696, "open_interest": 5.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0721, "vega": 0.0433, "theta": -0.09, "rho": -0.0119, "theo": 3.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-29T09:55:34", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "PIPR261120C00075000", "bid": 0.05, "bid_size": 13.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.7061, "open_interest": 4.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0371, "vega": 0.0287, "theta": -0.0713, "rho": 0.0036, "theo": 0.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-29T15:01:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PIPR261120P00075000", "bid": 6.7, "bid_size": 19.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.5745, "open_interest": 7.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.038, "vega": 0.0274, "theta": -0.0722, "rho": -0.0129, "theo": 7.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-29T09:50:51", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PIPR261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.9749, "open_interest": 56.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0204, "vega": 0.0193, "theta": -0.0573, "rho": 0.002, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:34:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261120P00080000", "bid": 11.2, "bid_size": 18.0, "ask": 14.2, "ask_size": 18.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0211, "vega": 0.018, "theta": -0.0583, "rho": -0.0115, "theo": 12.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-18T15:38:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PIPR261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.9455, "open_interest": 3.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0126, "vega": 0.0139, "theta": -0.0475, "rho": 0.0013, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:04:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261120P00085000", "bid": 16.2, "bid_size": 24.0, "ask": 19.2, "ask_size": 16.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0131, "vega": 0.0122, "theta": -0.0482, "rho": -0.0104, "theo": 17.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-06-18T15:39:07", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "PIPR261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0085, "vega": 0.0106, "theta": -0.0403, "rho": 0.0009, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 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": "PIPR261120P00090000", "bid": 21.2, "bid_size": 14.0, "ask": 24.2, "ask_size": 23.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.009, "vega": 0.0085, "theta": -0.0402, "rho": -0.0094, "theo": 22.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "PIPR261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0061, "vega": 0.0084, "theta": -0.0348, "rho": 0.0007, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 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": "PIPR261120P00095000", "bid": 26.2, "bid_size": 16.0, "ask": 29.2, "ask_size": 19.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0066, "vega": 0.0064, "theta": -0.0339, "rho": -0.0085, "theo": 27.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "PIPR261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 19.0, "iv": 1.5362, "open_interest": 25.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0046, "vega": 0.0068, "theta": -0.0305, "rho": 0.0006, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-17T11:00:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261120P00100000", "bid": 31.2, "bid_size": 20.0, "ask": 34.2, "ask_size": 17.0, "iv": 1.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0051, "vega": 0.0046, "theta": -0.0286, "rho": -0.0072, "theo": 32.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "PIPR261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.8544, "open_interest": 2.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0036, "vega": 0.0057, "theta": -0.0271, "rho": 0.0004, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-06-23T09:30:13", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PIPR261120P00105000", "bid": 36.2, "bid_size": 15.0, "ask": 39.2, "ask_size": 13.0, "iv": 1.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.004, "vega": 0.0038, "theta": -0.0235, "rho": -0.0069, "theo": 37.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "PIPR261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0028, "vega": 0.0048, "theta": -0.0244, "rho": 0.0004, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 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": "PIPR261120P00110000", "bid": 41.2, "bid_size": 10.0, "ask": 44.2, "ask_size": 14.0, "iv": 1.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.003, "vega": 0.0023, "theta": -0.0214, "rho": -0.004, "theo": 42.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "PIPR261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 1.8457, "open_interest": 2.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0023, "vega": 0.0042, "theta": -0.022, "rho": 0.0003, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-10T09:30:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261120P00115000", "bid": 46.2, "bid_size": 20.0, "ask": 49.2, "ask_size": 20.0, "iv": 1.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0023, "vega": 0.0019, "theta": -0.0182, "rho": -0.0037, "theo": 47.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "PIPR261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 20.0, "iv": 2.0932, "open_interest": 1.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0019, "vega": 0.0037, "theta": -0.0201, "rho": 0.0003, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-04-28T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261120P00120000", "bid": 51.2, "bid_size": 14.0, "ask": 54.2, "ask_size": 20.0, "iv": 1.8487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0156, "rho": -0.0038, "theo": 52.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "PIPR261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 21.0, "iv": 2.1262, "open_interest": 1.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0184, "rho": 0.0002, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PIPR261120P00125000", "bid": 56.2, "bid_size": 12.0, "ask": 59.2, "ask_size": 19.0, "iv": 1.9513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0145, "rho": -0.0012, "theo": 57.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "PIPR261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 29.0, "iv": 2.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0014, "vega": 0.0029, "theta": -0.017, "rho": 0.0002, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PIPR261120P00130000", "bid": 61.2, "bid_size": 16.0, "ask": 64.2, "ask_size": 19.0, "iv": 2.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.001, "vega": 0.0004, "theta": -0.014, "rho": -0.001, "theo": 62.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500022888184}, {"option": "PIPR261218C00040000", "bid": 25.6, "bid_size": 6.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0035, "vega": 0.0155, "theta": -0.0163, "rho": 0.0319, "theo": 27.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "PIPR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0034, "vega": 0.0159, "theta": -0.0188, "rho": -0.0026, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 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": "PIPR261218C00045000", "bid": 20.6, "bid_size": 3.0, "ask": 24.8, "ask_size": 5.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0056, "vega": 0.0219, "theta": -0.0207, "rho": 0.0381, "theo": 23.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "PIPR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 36.0, "iv": 1.0602, "open_interest": 18.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0056, "vega": 0.0223, "theta": -0.0228, "rho": -0.0038, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PIPR261218C00050000", "bid": 16.0, "bid_size": 16.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0092, "vega": 0.0312, "theta": -0.0258, "rho": 0.0466, "theo": 18.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "PIPR261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.8591, "open_interest": 5.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0092, "vega": 0.0315, "theta": -0.0276, "rho": -0.0058, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PIPR261218C00055000", "bid": 11.7, "bid_size": 16.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0154, "vega": 0.0443, "theta": -0.0318, "rho": 0.0516, "theo": 13.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PIPR261218P00055000", "bid": 0.05, "bid_size": 10.0, "ask": 1.3, "ask_size": 22.0, "iv": 0.5527, "open_interest": 23.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0154, "vega": 0.0444, "theta": -0.0332, "rho": -0.0091, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:46:09", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "PIPR261218C00060000", "bid": 7.2, "bid_size": 19.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.358, "open_interest": 2.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0259, "vega": 0.0623, "theta": -0.0383, "rho": 0.0504, "theo": 9.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T09:31:15", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PIPR261218P00060000", "bid": 0.6, "bid_size": 13.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.4874, "open_interest": 14.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0261, "vega": 0.0625, "theta": -0.0394, "rho": -0.015, "theo": 1.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:46:09", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PIPR261218C00065000", "bid": 3.8, "bid_size": 26.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.4129, "open_interest": 4.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0404, "vega": 0.0821, "theta": -0.0435, "rho": 0.0432, "theo": 5.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T11:45:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PIPR261218P00065000", "bid": 1.45, "bid_size": 15.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4565, "open_interest": 6.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0409, "vega": 0.0823, "theta": -0.0444, "rho": -0.025, "theo": 2.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-09-29T15:54:15", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "PIPR261218C00070000", "bid": 1.85, "bid_size": 15.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.3829, "open_interest": 54.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0454, "vega": 0.0865, "theta": -0.0432, "rho": 0.0294, "theo": 2.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T10:07:35", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PIPR261218P00070000", "bid": 4.1, "bid_size": 18.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.4301, "open_interest": 2.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0463, "vega": 0.0858, "theta": -0.0439, "rho": -0.0374, "theo": 4.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.34, "last_trade_time": "2026-07-20T11:14:42", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PIPR261218C00075000", "bid": 0.2, "bid_size": 13.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.3681, "open_interest": 11.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0345, "vega": 0.0706, "theta": -0.0376, "rho": 0.0176, "theo": 1.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T13:51:05", "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "PIPR261218P00075000", "bid": 7.3, "bid_size": 31.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.4362, "open_interest": 8.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.0352, "vega": 0.0685, "theta": -0.0378, "rho": -0.0439, "theo": 8.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-29T09:50:51", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PIPR261218C00080000", "bid": 0.05, "bid_size": 10.0, "ask": 1.05, "ask_size": 29.0, "iv": 0.4194, "open_interest": 9.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0233, "vega": 0.0536, "theta": -0.0316, "rho": 0.011, "theo": 0.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-07-20T09:34:52", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PIPR261218P00080000", "bid": 11.5, "bid_size": 19.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0237, "vega": 0.0505, "theta": -0.031, "rho": -0.0461, "theo": 13.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PIPR261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.637, "open_interest": 2.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0161, "vega": 0.0411, "theta": -0.0268, "rho": 0.0074, "theo": 0.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-16T15:39:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PIPR261218P00085000", "bid": 16.3, "bid_size": 17.0, "ask": 19.1, "ask_size": 16.0, "iv": 0.4723, "open_interest": 113.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0161, "vega": 0.0376, "theta": -0.0252, "rho": -0.0469, "theo": 17.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-04-20T12:11:52", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PIPR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.7079, "open_interest": 3.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0115, "vega": 0.0324, "theta": -0.023, "rho": 0.0054, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-17T14:35:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261218P00090000", "bid": 20.5, "bid_size": 5.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0114, "vega": 0.0286, "theta": -0.0205, "rho": -0.0472, "theo": 22.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "PIPR261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 31.0, "iv": 0.6822, "open_interest": 1.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0086, "vega": 0.0261, "theta": -0.02, "rho": 0.004, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-04-22T14:50:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261218P00095000", "bid": 25.5, "bid_size": 2.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0084, "vega": 0.0223, "theta": -0.0167, "rho": -0.0477, "theo": 27.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "PIPR261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.7579, "open_interest": 24.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0066, "vega": 0.0216, "theta": -0.0176, "rho": 0.0032, "theo": 0.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-04T09:37:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261218P00100000", "bid": 31.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0063, "vega": 0.0182, "theta": -0.0135, "rho": -0.049, "theo": 32.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "PIPR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.9864, "open_interest": 8.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0052, "vega": 0.0182, "theta": -0.0156, "rho": 0.0026, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-06-29T12:27:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261218P00105000", "bid": 36.0, "bid_size": 3.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0049, "vega": 0.0145, "theta": -0.0109, "rho": -0.0499, "theo": 37.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.88, "last_trade_time": "2026-04-22T14:53:58", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "PIPR261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.0584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0042, "vega": 0.0155, "theta": -0.014, "rho": 0.0021, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 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": "PIPR261218P00110000", "bid": 41.0, "bid_size": 5.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0039, "vega": 0.0124, "theta": -0.0087, "rho": -0.0512, "theo": 42.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "PIPR261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0035, "vega": 0.0134, "theta": -0.0127, "rho": 0.0018, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 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": "PIPR261218P00115000", "bid": 46.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0032, "vega": 0.0104, "theta": -0.0067, "rho": -0.0522, "theo": 47.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "PIPR261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.1891, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0029, "vega": 0.0117, "theta": -0.0116, "rho": 0.0015, "theo": 0.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-04-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261218P00120000", "bid": 50.5, "bid_size": 1.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0028, "vega": 0.0088, "theta": -0.005, "rho": -0.051, "theo": 52.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "PIPR261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.2487, "open_interest": 2.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0025, "vega": 0.0103, "theta": -0.0106, "rho": 0.0013, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-04-22T09:30:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PIPR261218P00125000", "bid": 56.0, "bid_size": 5.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.003, "vega": 0.0075, "theta": -0.0041, "rho": -0.0467, "theo": 57.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "PIPR261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0022, "vega": 0.0092, "theta": -0.0097, "rho": 0.0011, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 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": "PIPR261218P00130000", "bid": 61.0, "bid_size": 3.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.9771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0026, "vega": 0.004, "theta": -0.0068, "rho": -0.0245, "theo": 62.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "PIPR270319C00035000", "bid": 30.9, "bid_size": 6.0, "ask": 34.4, "ask_size": 3.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0028, "vega": 0.017, "theta": -0.0029, "rho": 0.0359, "theo": 32.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "PIPR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 34.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0024, "vega": 0.0239, "theta": -0.0055, "rho": -0.0067, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PIPR270319C00040000", "bid": 26.3, "bid_size": 14.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.6472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0047, "vega": 0.0321, "theta": -0.0061, "rho": 0.0676, "theo": 27.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "PIPR270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.7314, "open_interest": 5.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.004, "vega": 0.0367, "theta": -0.0078, "rho": -0.0113, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PIPR270319C00045000", "bid": 21.6, "bid_size": 12.0, "ask": 24.6, "ask_size": 11.0, "iv": 0.5087, "open_interest": 2.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.007, "vega": 0.051, "theta": -0.0089, "rho": 0.0924, "theo": 23.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T10:33:25", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "PIPR270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0065, "vega": 0.0546, "theta": -0.0106, "rho": -0.0186, "theo": 0.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PIPR270319C00050000", "bid": 17.1, "bid_size": 24.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.4629, "open_interest": 1.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0102, "vega": 0.077, "theta": -0.0122, "rho": 0.1157, "theo": 18.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-08-06T10:27:37", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "PIPR270319P00050000", "bid": 0.05, "bid_size": 20.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.5292, "open_interest": 5.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0101, "vega": 0.0781, "theta": -0.0141, "rho": -0.0301, "theo": 1.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "PIPR270319C00055000", "bid": 13.3, "bid_size": 25.0, "ask": 15.9, "ask_size": 19.0, "iv": 0.4559, "open_interest": 7.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0147, "vega": 0.1036, "theta": -0.0163, "rho": 0.1234, "theo": 14.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T13:29:08", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "PIPR270319P00055000", "bid": 0.55, "bid_size": 11.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.4535, "open_interest": 7.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0147, "vega": 0.1054, "theta": -0.0177, "rho": -0.0474, "theo": 1.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T09:30:09", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "PIPR270319C00060000", "bid": 9.7, "bid_size": 19.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.4335, "open_interest": 3.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0196, "vega": 0.1317, "theta": -0.0201, "rho": 0.1212, "theo": 10.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-30T13:29:08", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PIPR270319P00060000", "bid": 1.5, "bid_size": 13.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.3998, "open_interest": 3.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0196, "vega": 0.1326, "theta": -0.021, "rho": -0.0714, "theo": 3.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PIPR270319C00065000", "bid": 6.6, "bid_size": 22.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.422, "open_interest": 55.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0236, "vega": 0.152, "theta": -0.0228, "rho": 0.1098, "theo": 7.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-06T14:01:03", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PIPR270319P00065000", "bid": 3.3, "bid_size": 17.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0236, "vega": 0.1524, "theta": -0.023, "rho": -0.101, "theo": 5.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PIPR270319C00070000", "bid": 4.0, "bid_size": 28.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.4123, "open_interest": 1.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.0253, "vega": 0.1584, "theta": -0.0234, "rho": 0.0923, "theo": 5.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-29T14:49:02", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "PIPR270319P00070000", "bid": 6.4, "bid_size": 16.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0253, "vega": 0.1585, "theta": -0.0232, "rho": -0.1318, "theo": 7.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PIPR270319C00075000", "bid": 2.2, "bid_size": 13.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0241, "vega": 0.1506, "theta": -0.0221, "rho": 0.072, "theo": 3.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PIPR270319P00075000", "bid": 8.8, "bid_size": 13.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.3594, "open_interest": 193.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0244, "vega": 0.15, "theta": -0.0216, "rho": -0.1556, "theo": 10.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "PIPR270319C00080000", "bid": 1.05, "bid_size": 15.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.4204, "open_interest": 3.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0211, "vega": 0.1329, "theta": -0.0196, "rho": 0.0547, "theo": 2.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PIPR270319P00080000", "bid": 12.8, "bid_size": 19.0, "ask": 15.6, "ask_size": 18.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0218, "vega": 0.1312, "theta": -0.0188, "rho": -0.1673, "theo": 14.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "PIPR270319C00085000", "bid": 0.4, "bid_size": 13.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4344, "open_interest": 2.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0174, "vega": 0.1118, "theta": -0.0167, "rho": 0.0402, "theo": 1.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "PIPR270319P00085000", "bid": 17.3, "bid_size": 18.0, "ask": 20.2, "ask_size": 18.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0186, "vega": 0.1082, "theta": -0.0158, "rho": -0.1664, "theo": 18.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "PIPR270319C00090000", "bid": 0.05, "bid_size": 16.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.4516, "open_interest": 1.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0139, "vega": 0.0913, "theta": -0.0138, "rho": 0.0298, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "PIPR270319P00090000", "bid": 22.1, "bid_size": 24.0, "ask": 24.7, "ask_size": 29.0, "iv": 0.4195, "open_interest": 1.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0154, "vega": 0.0853, "theta": -0.0127, "rho": -0.156, "theo": 23.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.74, "last_trade_time": "2026-07-30T10:25:48", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "PIPR270319C00095000", "bid": 0.05, "bid_size": 18.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.4889, "open_interest": 1.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0109, "vega": 0.0736, "theta": -0.0113, "rho": 0.022, "theo": 0.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-17T14:52:46", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "PIPR270319P00095000", "bid": 26.3, "bid_size": 22.0, "ask": 29.4, "ask_size": 24.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0123, "vega": 0.0645, "theta": -0.0097, "rho": -0.136, "theo": 27.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-09T15:23:28", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "PIPR270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.5195, "open_interest": 8.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0085, "vega": 0.059, "theta": -0.0092, "rho": 0.0163, "theo": 0.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-08-04T09:37:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PIPR270319P00100000", "bid": 30.4, "bid_size": 5.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0096, "vega": 0.0466, "theta": -0.0067, "rho": -0.1165, "theo": 32.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "PIPR270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0066, "vega": 0.0473, "theta": -0.0076, "rho": 0.0123, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 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": "PIPR270319P00105000", "bid": 35.6, "bid_size": 5.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0072, "vega": 0.032, "theta": -0.0038, "rho": -0.0965, "theo": 37.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "PIPR270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0052, "vega": 0.0381, "theta": -0.0062, "rho": 0.0094, "theo": 0.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PIPR270319P00110000", "bid": 40.5, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0051, "vega": 0.0204, "theta": -0.0011, "rho": -0.0794, "theo": 42.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "PIPR270617C00035000", "bid": 31.4, "bid_size": 11.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0034, "vega": 0.0459, "theta": -0.0002, "rho": 0.1148, "theo": 33.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "PIPR270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0031, "vega": 0.0498, "theta": -0.0064, "rho": -0.0214, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 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": "PIPR270617C00040000", "bid": 26.8, "bid_size": 10.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0049, "vega": 0.0679, "theta": -0.0026, "rho": 0.149, "theo": 28.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "PIPR270617P00040000", "bid": 0.05, "bid_size": 22.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0047, "vega": 0.0697, "theta": -0.0082, "rho": -0.0326, "theo": 1.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PIPR270617C00045000", "bid": 22.5, "bid_size": 23.0, "ask": 26.3, "ask_size": 40.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.007, "vega": 0.0924, "theta": -0.0057, "rho": 0.1698, "theo": 24.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "PIPR270617P00045000", "bid": 0.05, "bid_size": 28.0, "ask": 2.75, "ask_size": 40.0, "iv": 0.4874, "open_interest": 1.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0069, "vega": 0.094, "theta": -0.0103, "rho": -0.0484, "theo": 1.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "PIPR270617C00050000", "bid": 18.7, "bid_size": 23.0, "ask": 22.1, "ask_size": 24.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0096, "vega": 0.1204, "theta": -0.0088, "rho": 0.1892, "theo": 19.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "PIPR270617P00050000", "bid": 0.7, "bid_size": 24.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0096, "vega": 0.1218, "theta": -0.0124, "rho": -0.0699, "theo": 2.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PIPR270617C00055000", "bid": 14.7, "bid_size": 25.0, "ask": 18.3, "ask_size": 36.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0126, "vega": 0.149, "theta": -0.0118, "rho": 0.197, "theo": 16.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PIPR270617P00055000", "bid": 1.6, "bid_size": 18.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0126, "vega": 0.1508, "theta": -0.0145, "rho": -0.0974, "theo": 3.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PIPR270617C00060000", "bid": 11.2, "bid_size": 16.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0155, "vega": 0.1763, "theta": -0.0144, "rho": 0.1921, "theo": 12.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PIPR270617P00060000", "bid": 3.1, "bid_size": 28.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0156, "vega": 0.1772, "theta": -0.0161, "rho": -0.1312, "theo": 4.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PIPR270617C00065000", "bid": 8.2, "bid_size": 28.0, "ask": 11.4, "ask_size": 18.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0178, "vega": 0.1956, "theta": -0.0162, "rho": 0.1786, "theo": 9.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PIPR270617P00065000", "bid": 5.0, "bid_size": 24.0, "ask": 7.9, "ask_size": 30.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0181, "vega": 0.1964, "theta": -0.017, "rho": -0.1671, "theo": 6.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PIPR270617C00070000", "bid": 6.0, "bid_size": 24.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0191, "vega": 0.2046, "theta": -0.017, "rho": 0.1594, "theo": 7.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "PIPR270617P00070000", "bid": 7.4, "bid_size": 20.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0195, "vega": 0.2048, "theta": -0.017, "rho": -0.2024, "theo": 9.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "PIPR270617C00075000", "bid": 4.1, "bid_size": 20.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.3952, "open_interest": 5.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0191, "vega": 0.2026, "theta": -0.0169, "rho": 0.136, "theo": 5.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-10-30T09:37:17", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "PIPR270617P00075000", "bid": 11.0, "bid_size": 24.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0198, "vega": 0.2017, "theta": -0.0161, "rho": -0.233, "theo": 12.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PIPR270617C00080000", "bid": 2.5, "bid_size": 12.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0181, "vega": 0.1914, "theta": -0.0161, "rho": 0.1126, "theo": 4.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PIPR270617P00080000", "bid": 13.6, "bid_size": 21.0, "ask": 17.3, "ask_size": 22.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0191, "vega": 0.1882, "theta": -0.0146, "rho": -0.2521, "theo": 15.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "PIPR270617C00085000", "bid": 1.55, "bid_size": 11.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0164, "vega": 0.1746, "theta": -0.0148, "rho": 0.0918, "theo": 3.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "PIPR270617P00085000", "bid": 17.5, "bid_size": 22.0, "ask": 21.2, "ask_size": 29.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0179, "vega": 0.1679, "theta": -0.0126, "rho": -0.2568, "theo": 19.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "PIPR270617C00090000", "bid": 1.35, "bid_size": 24.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.4007, "open_interest": 10.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0145, "vega": 0.1553, "theta": -0.0133, "rho": 0.0741, "theo": 2.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-10-30T09:37:17", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PIPR270617P00090000", "bid": 21.8, "bid_size": 17.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0163, "vega": 0.144, "theta": -0.0106, "rho": -0.2488, "theo": 23.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "PIPR270617C00095000", "bid": 0.85, "bid_size": 25.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.4042, "open_interest": 11.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0125, "vega": 0.1359, "theta": -0.0118, "rho": 0.0598, "theo": 1.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PIPR270617P00095000", "bid": 26.8, "bid_size": 13.0, "ask": 29.9, "ask_size": 17.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0147, "vega": 0.1187, "theta": -0.0084, "rho": -0.2276, "theo": 28.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}], "symbol": "PIPR", "security_type": "stock", "exchange_id": 3, "current_price": 67.64, "price_change": 1.72, "price_change_percent": 2.6092, "bid": 52.01, "ask": 77.0, "bid_size": 100, "ask_size": 100, "open": 67.38, "high": 67.965, "low": 66.43, "close": 67.64, "prev_day_close": 65.92, "volume": 800962, "iv30": 40.635, "iv30_change": 0.142, "iv30_change_percent": 0.3507, "seqno": 10409095499, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "PIPR"}