{"timestamp": "2026-11-10 00:37:02", "data": {"options": [{"option": "PMT261120C00002500", "bid": 4.9, "bid_size": 466.0, "ask": 6.1, "ask_size": 129.0, "iv": 3.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0037, "vega": 0.0001, "theta": -0.0015, "rho": 0.0002, "theo": 5.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-07T15:24:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PMT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 323.0, "iv": 4.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0033, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "PMT261120C00005000", "bid": 2.45, "bid_size": 458.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0283, "vega": 0.0007, "theta": -0.0044, "rho": 0.0009, "theo": 2.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-07T15:24:23", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PMT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.5154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0276, "vega": 0.0008, "theta": -0.0046, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T13:39:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMT261120C00007500", "bid": 0.55, "bid_size": 34.0, "ask": 0.9, "ask_size": 563.0, "iv": 0.8392, "open_interest": 435.0, "volume": 0.0, "delta": 0.758, "gamma": 0.419, "vega": 0.0043, "theta": -0.0106, "rho": 0.0015, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T12:18:36", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PMT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 537.0, "iv": 0.4507, "open_interest": 258.0, "volume": 4.0, "delta": -0.2412, "gamma": 0.418, "vega": 0.0043, "theta": -0.0106, "rho": -0.0007, "theo": 0.11, "change": -0.105, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:54:43", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "PMT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 0.7896, "open_interest": 5.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.1087, "vega": 0.0017, "theta": -0.0059, "rho": 0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:56:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMT261120P00010000", "bid": 1.1, "bid_size": 103.0, "ask": 3.2, "ask_size": 134.0, "iv": 1.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.1097, "vega": 0.0017, "theta": -0.0057, "rho": -0.002, "theo": 2.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-09-25T15:03:05", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "PMT261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.03, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 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": "PMT261120P00012500", "bid": 3.9, "bid_size": 107.0, "ask": 5.7, "ask_size": 128.0, "iv": 2.3602, "open_interest": 2.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0312, "vega": 0.0007, "theta": -0.003, "rho": -0.0018, "theo": 4.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PMT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 3.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0139, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "PMT261120P00015000", "bid": 6.1, "bid_size": 105.0, "ask": 8.0, "ask_size": 118.0, "iv": 1.8249, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0018, "rho": -0.0014, "theo": 7.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-25T11:50:59", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PMT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 659.0, "iv": 3.9188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0081, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 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": "PMT261120P00017500", "bid": 8.6, "bid_size": 103.0, "ask": 10.7, "ask_size": 116.0, "iv": 2.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0096, "vega": 0.0002, "theta": -0.0009, "rho": -0.0011, "theo": 9.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "PMT261218C00002500", "bid": 4.3, "bid_size": 42.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0074, "vega": 0.0009, "theta": -0.0017, "rho": 0.0026, "theo": 5.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-07T15:24:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PMT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 934.0, "iv": 4.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0074, "vega": 0.0009, "theta": -0.0022, "rho": -0.0001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T13:25:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PMT261218C00005000", "bid": 1.95, "bid_size": 62.0, "ask": 4.0, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0416, "vega": 0.0028, "theta": -0.0032, "rho": 0.005, "theo": 3.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-07T15:24:23", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "PMT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 311.0, "iv": 1.7843, "open_interest": 16.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0417, "vega": 0.0028, "theta": -0.0035, "rho": -0.0005, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-06T13:06:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PMT261218C00007500", "bid": 0.1, "bid_size": 2265.0, "ask": 1.8, "ask_size": 601.0, "iv": 0.6616, "open_interest": 81.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.3162, "vega": 0.0089, "theta": -0.0047, "rho": 0.0056, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:51:23", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "PMT261218P00007500", "bid": 0.05, "bid_size": 1319.0, "ask": 0.5, "ask_size": 736.0, "iv": 0.4836, "open_interest": 203.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.3194, "vega": 0.009, "theta": -0.0048, "rho": -0.0024, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:11:06", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "PMT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4127, "open_interest": 1270.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.1237, "vega": 0.0039, "theta": -0.0022, "rho": 0.0006, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:50:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMT261218P00010000", "bid": 1.25, "bid_size": 568.0, "ask": 2.95, "ask_size": 396.0, "iv": 0.5894, "open_interest": 524.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.1376, "vega": 0.0031, "theta": -0.0022, "rho": -0.0036, "theo": 2.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T15:08:29", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PMT261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 795.0, "iv": 0.7145, "open_interest": 1061.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0342, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:03:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMT261218P00012500", "bid": 3.6, "bid_size": 68.0, "ask": 5.7, "ask_size": 57.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0304, "vega": 0.0004, "theta": -0.001, "rho": -0.0007, "theo": 4.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-10-07T09:48:48", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PMT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.9407, "open_interest": 1149.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0154, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:52:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMT261218P00015000", "bid": 6.1, "bid_size": 68.0, "ask": 8.2, "ask_size": 25.0, "iv": 1.3556, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 7.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-05-15T09:30:31", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PMT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1258.0, "iv": 1.54, "open_interest": 2.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0086, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-03-03T11:13:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PMT261218P00017500", "bid": 8.6, "bid_size": 68.0, "ask": 10.6, "ask_size": 51.0, "iv": 1.4654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 9.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-05-04T11:44:54", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PMT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1290.0, "iv": 2.3822, "open_interest": 5.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-04-06T10:20:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PMT261218P00020000", "bid": 11.0, "bid_size": 68.0, "ask": 13.1, "ask_size": 51.0, "iv": 1.4692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-06-23T15:17:50", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PMT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1325.0, "iv": 2.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PMT261218P00022500", "bid": 13.5, "bid_size": 68.0, "ask": 15.6, "ask_size": 51.0, "iv": 1.6245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PMT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1290.0, "iv": 2.7137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PMT261218P00025000", "bid": 16.0, "bid_size": 68.0, "ask": 18.1, "ask_size": 51.0, "iv": 1.762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PMT270115C00002500", "bid": 4.4, "bid_size": 243.0, "ask": 6.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0001, "rho": 0.0032, "theo": 5.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-07T15:33:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PMT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1728.0, "iv": 3.2011, "open_interest": 1.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0103, "vega": 0.0017, "theta": -0.002, "rho": -0.0004, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-02T15:50:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PMT270115C00005000", "bid": 2.0, "bid_size": 667.0, "ask": 4.0, "ask_size": 322.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0357, "vega": 0.0027, "theta": -0.0016, "rho": 0.0061, "theo": 3.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-21T15:32:49", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "PMT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1588.0, "iv": 1.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0563, "vega": 0.005, "theta": -0.0031, "rho": -0.0013, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PMT270115C00007500", "bid": 0.2, "bid_size": 2119.0, "ask": 1.15, "ask_size": 1398.0, "iv": 0.2605, "open_interest": 231.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.3172, "vega": 0.0094, "theta": -0.0031, "rho": 0.0072, "theo": 0.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "PMT270115P00007500", "bid": 0.05, "bid_size": 2616.0, "ask": 0.8, "ask_size": 1384.0, "iv": 0.4112, "open_interest": 818.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.3406, "vega": 0.0126, "theta": -0.0034, "rho": -0.0056, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:32:41", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "PMT270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2197.0, "iv": 0.443, "open_interest": 2704.0, "volume": 1.0, "delta": 0.133, "gamma": 0.1516, "vega": 0.007, "theta": -0.0025, "rho": 0.0016, "theo": 0.0862, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:21:12", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "PMT270115P00010000", "bid": 2.1, "bid_size": 505.0, "ask": 2.45, "ask_size": 114.0, "iv": 0.0, "open_interest": 388.0, "volume": 15.0, "delta": -0.9033, "gamma": 0.1272, "vega": 0.006, "theta": -0.0018, "rho": -0.0134, "theo": 2.3491, "change": -0.055, "open": 2.35, "high": 2.35, "low": 2.32, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T13:15:07", "percent_change": -2.31579, "prev_day_close": 2.375}, {"option": "PMT270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1079.0, "iv": 0.7116, "open_interest": 301.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0576, "vega": 0.0039, "theta": -0.0019, "rho": 0.0008, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T09:30:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PMT270115P00012500", "bid": 4.2, "bid_size": 630.0, "ask": 6.0, "ask_size": 727.0, "iv": 1.0888, "open_interest": 220.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0519, "vega": 0.0034, "theta": -0.0011, "rho": -0.0171, "theo": 4.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T15:57:04", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "PMT270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.7513, "open_interest": 1.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0334, "vega": 0.0028, "theta": -0.0016, "rho": 0.0005, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T13:33:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMT270115P00015000", "bid": 6.3, "bid_size": 395.0, "ask": 8.0, "ask_size": 261.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0305, "vega": 0.0025, "theta": -0.0006, "rho": -0.0205, "theo": 7.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T15:59:26", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PMT270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2076.0, "iv": 1.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0231, "vega": 0.0022, "theta": -0.0015, "rho": 0.0004, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 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": "PMT270115P00017500", "bid": 9.0, "bid_size": 565.0, "ask": 10.5, "ask_size": 508.0, "iv": 0.8353, "open_interest": 288.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.021, "vega": 0.0019, "theta": -0.0002, "rho": -0.0239, "theo": 9.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-06-23T15:12:46", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PMT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1690.0, "iv": 1.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0175, "vega": 0.0019, "theta": -0.0014, "rho": 0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PMT270115P00020000", "bid": 11.2, "bid_size": 684.0, "ask": 13.4, "ask_size": 674.0, "iv": 1.2251, "open_interest": 468.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0159, "vega": 0.0016, "theta": 0.0, "rho": -0.0273, "theo": 12.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-07-29T11:25:59", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PMT270416C00002500", "bid": 4.2, "bid_size": 69.0, "ask": 6.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0021, "vega": 0.0003, "theta": 0.0, "rho": 0.0033, "theo": 5.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-07T15:24:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PMT270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1756.0, "iv": 2.2514, "open_interest": 13.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0153, "vega": 0.0043, "theta": -0.0017, "rho": -0.002, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:46:03", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PMT270416C00005000", "bid": 2.75, "bid_size": 333.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 51.0, "volume": 209.0, "delta": 0.9544, "gamma": 0.044, "vega": 0.0045, "theta": -0.0011, "rho": 0.0078, "theo": 3.0611, "change": -0.095, "open": 2.95, "high": 2.99, "low": 2.82, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T13:17:27", "percent_change": -3.08943, "prev_day_close": 3.07500010728836}, {"option": "PMT270416P00005000", "bid": 0.05, "bid_size": 6.0, "ask": 0.75, "ask_size": 1647.0, "iv": 0.7887, "open_interest": 10080.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.068, "vega": 0.0108, "theta": -0.0024, "rho": -0.006, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T13:22:04", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PMT270416C00007500", "bid": 0.6, "bid_size": 23.0, "ask": 1.1, "ask_size": 1397.0, "iv": 0.3771, "open_interest": 4603.0, "volume": 102.0, "delta": 0.6596, "gamma": 0.2645, "vega": 0.0162, "theta": -0.0026, "rho": 0.0114, "theo": 0.8508, "change": -0.26, "open": 0.79, "high": 0.95, "low": 0.79, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T13:41:05", "percent_change": -21.6667, "prev_day_close": 1.20000001788139}, {"option": "PMT270416P00007500", "bid": 0.65, "bid_size": 27.0, "ask": 0.9, "ask_size": 339.0, "iv": 0.3694, "open_interest": 348.0, "volume": 22.0, "delta": -0.4818, "gamma": 0.2233, "vega": 0.0189, "theta": -0.0022, "rho": -0.0189, "theo": 0.7906, "change": 0.02, "open": 0.55, "high": 0.77, "low": 0.55, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:49:21", "percent_change": 2.66666, "prev_day_close": 0.750000014901161}, {"option": "PMT270416C00010000", "bid": 0.05, "bid_size": 1210.0, "ask": 0.25, "ask_size": 1695.0, "iv": 0.3886, "open_interest": 4350.0, "volume": 4.0, "delta": 0.1584, "gamma": 0.1423, "vega": 0.0112, "theta": -0.0013, "rho": 0.0043, "theo": 0.1246, "change": 0.025, "open": 0.15, "high": 0.25, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:43:29", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "PMT270416P00010000", "bid": 2.35, "bid_size": 568.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 230.0, "volume": 15.0, "delta": -0.8773, "gamma": 0.1195, "vega": 0.01, "theta": -0.0007, "rho": -0.0394, "theo": 2.686, "change": -0.055, "open": 2.65, "high": 2.65, "low": 2.62, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T13:15:07", "percent_change": -2.05608, "prev_day_close": 2.67500007152557}, {"option": "PMT270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.403, "open_interest": 100.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.058, "vega": 0.006, "theta": -0.0008, "rho": 0.0018, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:19:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMT270416P00012500", "bid": 3.8, "bid_size": 642.0, "ask": 6.3, "ask_size": 243.0, "iv": 0.3577, "open_interest": 200.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0508, "vega": 0.0053, "theta": 0.0, "rho": -0.0517, "theo": 5.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-07T10:47:39", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "PMT270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.5176, "open_interest": 10.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0314, "vega": 0.0038, "theta": -0.0006, "rho": 0.001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-07T10:21:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PMT270416P00015000", "bid": 6.2, "bid_size": 108.0, "ask": 8.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0285, "vega": 0.0035, "theta": 0.0, "rho": -0.0625, "theo": 7.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PMT270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1759.0, "iv": 1.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.02, "vega": 0.0028, "theta": -0.0005, "rho": 0.0007, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PMT270416P00017500", "bid": 8.7, "bid_size": 109.0, "ask": 11.3, "ask_size": 63.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0186, "vega": 0.0025, "theta": 0.0, "rho": -0.073, "theo": 9.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}], "symbol": "PMT", "security_type": "stock", "exchange_id": 3, "current_price": 8.0, "price_change": 0.15, "price_change_percent": 1.9108, "bid": 7.87, "ask": 8.05, "bid_size": 100, "ask_size": 2000, "open": 8.0, "high": 8.045, "low": 7.805, "close": 8.0, "prev_day_close": 7.85, "volume": 2087944, "iv30": 35.873, "iv30_change": -2.224, "iv30_change_percent": -5.8377, "seqno": 10410051732, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PMT"}