{"timestamp": "2026-10-23 04:38:55", "data": {"options": [{"option": "PPBT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.3395, "vega": 0.0006, "theta": -0.0024, "rho": 0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-02T15:58:31", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PPBT261120P00002500", "bid": 0.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.3496, "vega": 0.0006, "theta": -0.0019, "rho": -0.0011, "theo": 1.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-06-11T09:34:20", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PPBT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 244.0, "iv": 0.0, "open_interest": 157.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0534, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T10:16:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PPBT261120P00005000", "bid": 1.7, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 4.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0077, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.96, "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": 4.10000002384186}, {"option": "PPBT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 257.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0099, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T10:20:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PPBT261120P00007500", "bid": 4.2, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 5.3719, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.46, "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": 6.59999990463257}, {"option": "PPBT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 202.0, "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": 2.09999990463257}, {"option": "PPBT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.46, "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": 2.34999990463257}, {"option": "PPBT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 202.0, "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": 2.09999990463257}, {"option": "PPBT261218P00005000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 2.5989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.96, "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": 4.0}, {"option": "PPBT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 202.0, "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": 2.09999990463257}, {"option": "PPBT261218P00007500", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 3.078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.46, "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": 6.5}, {"option": "PPBT270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.3022, "vega": 0.0024, "theta": -0.0021, "rho": 0.0008, "theo": 0.2625, "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": "PPBT270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.3145, "vega": 0.0024, "theta": -0.0019, "rho": -0.0048, "theo": 1.6998, "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": 2.55000000074506}, {"option": "PPBT270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.2529, "vega": 0.002, "theta": -0.0018, "rho": 0.0005, "theo": 0.1286, "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": "PPBT270219P00005000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.2848, "vega": 0.0018, "theta": -0.0012, "rho": -0.007, "theo": 4.0524, "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": 4.0}, {"option": "PPBT270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 203.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.1981, "vega": 0.0015, "theta": -0.0014, "rho": 0.0004, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-02T15:01:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PPBT270219P00007500", "bid": 4.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.2561, "vega": 0.0012, "theta": -0.0006, "rho": -0.0066, "theo": 6.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-02T13:34:15", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PPBT270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.3587, "vega": 0.0017, "theta": -0.0003, "rho": 0.0006, "theo": 0.0293, "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": "PPBT270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.1233, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.465, "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": 2.55000000074506}, {"option": "PPBT270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.1706, "vega": 0.0011, "theta": -0.0003, "rho": 0.0003, "theo": 0.0209, "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": "PPBT270521P00005000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.5661, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.965, "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": 4.05000001192093}, {"option": "PPBT270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0611, "gamma": 0.1232, "vega": 0.0009, "theta": -0.0003, "rho": 0.0002, "theo": 0.0177, "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": "PPBT270521P00007500", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 1.8647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.465, "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": 6.5}], "symbol": "PPBT", "security_type": "stock", "exchange_id": 2, "current_price": 1.02, "price_change": -0.1, "price_change_percent": -9.5238, "bid": 1.03, "ask": 1.22, "bid_size": 500, "ask_size": 200, "open": 1.15, "high": 1.15, "low": 1.05, "close": 1.05, "prev_day_close": 1.05, "volume": 19540, "iv30": 20.076, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150463484, "last_trade_time": "2026-10-22T15:52:53", "tick": "down"}, "symbol": "PPBT"}