{"timestamp": "2026-11-10 01:30:35", "data": {"options": [{"option": "PNNT261120C00002500", "bid": 0.75, "bid_size": 17.0, "ask": 1.2, "ask_size": 77.0, "iv": 2.5045, "open_interest": 5.0, "volume": 5.0, "delta": 0.9749, "gamma": 0.1372, "vega": 0.0003, "theta": -0.0024, "rho": 0.0002, "theo": 0.8484, "change": -0.005, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T11:21:12", "percent_change": -0.571432, "prev_day_close": 0.875000029802322}, {"option": "PNNT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2009.0, "iv": 3.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.2279, "vega": 0.0009, "theta": -0.0048, "rho": -0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PNNT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.1606, "vega": 0.0008, "theta": -0.0054, "rho": 0.0001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 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": "PNNT261120P00005000", "bid": 1.35, "bid_size": 163.0, "ask": 2.1, "ask_size": 103.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.1612, "vega": 0.0008, "theta": -0.0053, "rho": -0.0012, "theo": 1.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-27T10:25:49", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PNNT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 2.5534, "open_interest": 1.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0589, "vega": 0.0004, "theta": -0.0045, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:24:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PNNT261120P00007500", "bid": 3.7, "bid_size": 163.0, "ask": 4.7, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9619, "gamma": 0.0592, "vega": 0.0004, "theta": -0.004, "rho": -0.0015, "theo": 4.2497, "change": 0.05, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:19:33", "percent_change": 1.20482, "prev_day_close": 4.15000009536743}, {"option": "PNNT261218C00002500", "bid": 0.5, "bid_size": 162.0, "ask": 1.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 0.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:19:23", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PNNT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 491.0, "iv": 0.7831, "open_interest": 51.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.2964, "vega": 0.0021, "theta": -0.0018, "rho": -0.0005, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:18:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PNNT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 0.8786, "open_interest": 720.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.1611, "vega": 0.0016, "theta": -0.0019, "rho": 0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:14:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PNNT261218P00005000", "bid": 1.4, "bid_size": 676.0, "ask": 2.15, "ask_size": 496.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.1516, "vega": 0.0015, "theta": -0.0016, "rho": -0.0054, "theo": 1.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-19T11:08:32", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PNNT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.418, "open_interest": 5.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0617, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-05-08T15:34:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PNNT261218P00007500", "bid": 4.1, "bid_size": 16.0, "ask": 4.7, "ask_size": 103.0, "iv": 1.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0606, "vega": 0.0009, "theta": -0.0011, "rho": -0.0082, "theo": 4.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "PNNT270319C00002500", "bid": 0.5, "bid_size": 164.0, "ask": 1.25, "ask_size": 54.0, "iv": 0.737, "open_interest": 5.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0475, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-05T09:58:29", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PNNT270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2111.0, "iv": 1.0373, "open_interest": 45.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.311, "vega": 0.0052, "theta": -0.001, "rho": -0.0028, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-14T13:47:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PNNT270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.504, "open_interest": 52.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.1723, "vega": 0.003, "theta": -0.0006, "rho": 0.0008, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T10:31:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PNNT270319P00005000", "bid": 1.55, "bid_size": 345.0, "ask": 2.3, "ask_size": 289.0, "iv": 0.4214, "open_interest": 60.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.1657, "vega": 0.0029, "theta": -0.0004, "rho": -0.0166, "theo": 1.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-14T10:50:37", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "PNNT270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 31.0, "iv": 0.7976, "open_interest": 1.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.067, "vega": 0.0016, "theta": -0.0005, "rho": 0.0004, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PNNT270319P00007500", "bid": 3.2, "bid_size": 129.0, "ask": 5.2, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.066, "vega": 0.0016, "theta": 0.0, "rho": -0.0255, "theo": 4.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "PNNT270617C00002500", "bid": 0.4, "bid_size": 483.0, "ask": 1.95, "ask_size": 171.0, "iv": 1.2325, "open_interest": 93.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 0.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:26:32", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "PNNT270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1243.0, "iv": 0.4242, "open_interest": 5.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.4745, "vega": 0.0068, "theta": -0.0004, "rho": -0.0051, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T09:49:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PNNT270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.4364, "open_interest": 20.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.1641, "vega": 0.004, "theta": -0.0004, "rho": 0.0015, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PNNT270617P00005000", "bid": 1.75, "bid_size": 15.0, "ask": 2.5, "ask_size": 151.0, "iv": 0.4303, "open_interest": 23.0, "volume": 0.0, "delta": -0.868, "gamma": 0.1555, "vega": 0.0038, "theta": 0.0, "rho": -0.0285, "theo": 2.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-19T11:07:16", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "PNNT270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 173.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0722, "vega": 0.0024, "theta": -0.0004, "rho": 0.0008, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PNNT270617P00007500", "bid": 3.9, "bid_size": 164.0, "ask": 5.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0708, "vega": 0.0023, "theta": 0.0, "rho": -0.0436, "theo": 4.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}], "symbol": "PNNT", "security_type": "stock", "exchange_id": 3, "current_price": 3.3, "price_change": 0.01, "price_change_percent": 0.2994, "bid": 3.3, "ask": 3.43, "bid_size": 100, "ask_size": 600, "open": 3.37, "high": 3.41, "low": 3.2501, "close": 3.35, "prev_day_close": 3.34, "volume": 585985, "iv30": 44.876, "iv30_change": -1.825, "iv30_change_percent": -3.9078, "seqno": 10415202421, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PNNT"}