{"timestamp": "2026-10-23 00:37:06", "data": {"options": [{"option": "PMCB261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMCB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "PMCB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 348.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PMCB261120P00005000", "bid": 2.1, "bid_size": 121.0, "ask": 6.5, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-20T09:45:45", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PMCB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 350.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMCB261120P00007500", "bid": 4.6, "bid_size": 121.0, "ask": 8.8, "ask_size": 535.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.1474, "change": 0.1, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-22T10:05:47", "percent_change": 1.40845, "prev_day_close": 7.09999990463257}, {"option": "PMCB261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.1518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMCB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 504.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PMCB261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PMCB261218P00005000", "bid": 2.1, "bid_size": 3.0, "ask": 7.0, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PMCB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMCB261218P00007500", "bid": 4.5, "bid_size": 53.0, "ask": 9.5, "ask_size": 538.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PMCB270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.551, "open_interest": 4.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.2997, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:02:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMCB270115P00002500", "bid": 1.65, "bid_size": 3.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 2.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T10:30:02", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "PMCB270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.1587, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PMCB270115P00005000", "bid": 2.1, "bid_size": 3.0, "ask": 7.0, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "PMCB270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.1112, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "PMCB270115P00007500", "bid": 4.5, "bid_size": 53.0, "ask": 9.5, "ask_size": 538.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PMCB270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:46:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PMCB270416P00002500", "bid": 0.3, "bid_size": 293.0, "ask": 5.0, "ask_size": 537.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T10:51:52", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PMCB270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 279.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PMCB270416P00005000", "bid": 2.1, "bid_size": 89.0, "ask": 7.0, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.6461, "change": 0.0, "open": 0.0, "high": 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": "PMCB270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 276.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PMCB270416P00007500", "bid": 4.6, "bid_size": 3.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.1462, "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": 6.94999980926514}], "symbol": "PMCB", "security_type": "stock", "exchange_id": 2, "current_price": 0.35, "price_change": 0.0, "price_change_percent": 0.0, "bid": 0.33, "ask": 0.3703, "bid_size": 5000, "ask_size": 100, "open": 0.3447, "high": 0.3704, "low": 0.3431, "close": 0.35, "prev_day_close": 0.35, "volume": 32897, "iv30": 20.036, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150831834, "last_trade_time": "2026-10-22T15:59:18", "tick": "down"}, "symbol": "PMCB"}