{"timestamp": "2026-11-10 23:51:34", "data": {"options": [{"option": "PRCT261120C00002500", "bid": 18.5, "bid_size": 12.0, "ask": 22.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 20.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.67, "last_trade_time": "2026-10-15T15:02:32", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PRCT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 5.8422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0051, "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": "PRCT261120C00005000", "bid": 16.0, "bid_size": 13.0, "ask": 20.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 18.125, "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": 17.2499995231628}, {"option": "PRCT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0039, "rho": 0.0, "theo": 0.0098, "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": "PRCT261120C00007500", "bid": 13.5, "bid_size": 13.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 15.625, "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": 14.7499995231628}, {"option": "PRCT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 6.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0063, "rho": 0.0, "theo": 0.0174, "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": "PRCT261120C00010000", "bid": 11.0, "bid_size": 14.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 13.125, "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": 12.0999999046326}, {"option": "PRCT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 5.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0029, "vega": 0.001, "theta": -0.01, "rho": -0.0001, "theo": 0.0307, "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": "PRCT261120C00012500", "bid": 8.5, "bid_size": 16.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0316, "rho": 0.0, "theo": 10.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.24, "last_trade_time": "2026-11-06T10:18:56", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PRCT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 2.2808, "open_interest": 6.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0064, "vega": 0.0018, "theta": -0.0156, "rho": -0.0002, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-12T09:35:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRCT261120C00015000", "bid": 6.0, "bid_size": 16.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0123, "vega": 0.0008, "theta": -0.0343, "rho": 0.0003, "theo": 8.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-11-06T10:18:56", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PRCT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 3.0778, "open_interest": 217.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0144, "vega": 0.0033, "theta": -0.0243, "rho": -0.0003, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:45:10", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRCT261120C00017500", "bid": 3.7, "bid_size": 17.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0409, "vega": 0.0036, "theta": -0.0457, "rho": 0.0012, "theo": 5.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:13:39", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "PRCT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 1.3324, "open_interest": 2126.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0323, "vega": 0.006, "theta": -0.0375, "rho": -0.0007, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:29:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRCT261120C00020000", "bid": 1.5, "bid_size": 21.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 245.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0783, "vega": 0.0094, "theta": -0.0622, "rho": 0.0024, "theo": 3.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T09:53:23", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PRCT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 14.0, "iv": 1.282, "open_interest": 8.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.0694, "vega": 0.0106, "theta": -0.0549, "rho": -0.0016, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:33:14", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRCT261120C00022500", "bid": 0.1, "bid_size": 314.0, "ask": 2.3, "ask_size": 95.0, "iv": 0.6673, "open_interest": 159.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.1244, "vega": 0.0146, "theta": -0.0695, "rho": 0.0025, "theo": 1.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:00:48", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PRCT261120P00022500", "bid": 0.1, "bid_size": 140.0, "ask": 2.2, "ask_size": 131.0, "iv": 0.8552, "open_interest": 20.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.1165, "vega": 0.0149, "theta": -0.0655, "rho": -0.0037, "theo": 1.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:58:25", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "PRCT261120C00025000", "bid": 0.35, "bid_size": 33.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.8681, "open_interest": 2398.0, "volume": 9.0, "delta": 0.2738, "gamma": 0.1084, "vega": 0.0126, "theta": -0.0531, "rho": 0.0015, "theo": 0.4796, "change": 0.1, "open": 0.45, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T13:46:22", "percent_change": 33.3333, "prev_day_close": 0.300000000745058}, {"option": "PRCT261120P00025000", "bid": 1.4, "bid_size": 27.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.8963, "open_interest": 2.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.1032, "vega": 0.0124, "theta": -0.0503, "rho": -0.0064, "theo": 2.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:43:15", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "PRCT261120C00027500", "bid": 0.05, "bid_size": 25.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.8112, "open_interest": 283.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0565, "vega": 0.0071, "theta": -0.0297, "rho": 0.0006, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:59:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PRCT261120P00027500", "bid": 3.2, "bid_size": 16.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.7176, "open_interest": 1.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0543, "vega": 0.0069, "theta": -0.028, "rho": -0.0083, "theo": 4.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-04T15:59:21", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PRCT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8061, "open_interest": 125.0, "volume": 2.0, "delta": 0.0456, "gamma": 0.0267, "vega": 0.0036, "theta": -0.016, "rho": 0.0003, "theo": 0.0612, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:41:36", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "PRCT261120P00030000", "bid": 5.7, "bid_size": 7.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.0815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0258, "vega": 0.0036, "theta": -0.0146, "rho": -0.0095, "theo": 7.2857, "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": 8.10000014305115}, {"option": "PRCT261218C00002500", "bid": 18.4, "bid_size": 8.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 20.575, "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": 19.75}, {"option": "PRCT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.0104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0022, "rho": -0.0001, "theo": 0.022, "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": "PRCT261218C00005000", "bid": 15.9, "bid_size": 8.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.001, "vega": 0.0003, "theta": -0.0027, "rho": 0.0004, "theo": 18.0708, "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": 17.2499995231628}, {"option": "PRCT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 4.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.001, "vega": 0.0012, "theta": -0.0033, "rho": -0.0002, "theo": 0.0362, "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": "PRCT261218C00007500", "bid": 13.4, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.003, "vega": 0.001, "theta": -0.0049, "rho": 0.001, "theo": 15.577, "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": 14.7499995231628}, {"option": "PRCT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 3.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0046, "rho": -0.0003, "theo": 0.0557, "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": 0.474999994039536}, {"option": "PRCT261218C00010000", "bid": 11.0, "bid_size": 8.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0056, "vega": 0.0025, "theta": -0.0064, "rho": 0.003, "theo": 13.0956, "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": 12.3000001907349}, {"option": "PRCT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0045, "vega": 0.0035, "theta": -0.0063, "rho": -0.0006, "theo": 0.0851, "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": "PRCT261218C00012500", "bid": 8.5, "bid_size": 8.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.01, "vega": 0.0048, "theta": -0.0085, "rho": 0.0051, "theo": 10.6343, "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": 9.80000019073486}, {"option": "PRCT261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 2.0547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0089, "vega": 0.0057, "theta": -0.0085, "rho": -0.001, "theo": 0.1332, "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": "PRCT261218C00015000", "bid": 6.1, "bid_size": 13.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0185, "vega": 0.0084, "theta": -0.0114, "rho": 0.0075, "theo": 8.2102, "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": 6.84999990463257}, {"option": "PRCT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 1.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0172, "vega": 0.0092, "theta": -0.0114, "rho": -0.0018, "theo": 0.2172, "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": "PRCT261218C00017500", "bid": 3.9, "bid_size": 23.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0345, "vega": 0.0142, "theta": -0.0153, "rho": 0.0097, "theo": 5.8632, "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": 4.69999992847443}, {"option": "PRCT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 68.0, "iv": 0.8108, "open_interest": 80.0, "volume": 0.0, "delta": -0.117, "gamma": 0.033, "vega": 0.0146, "theta": -0.0151, "rho": -0.0034, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-30T15:07:11", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRCT261218C00020000", "bid": 2.1, "bid_size": 55.0, "ask": 4.7, "ask_size": 45.0, "iv": 0.5216, "open_interest": 20.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0616, "vega": 0.022, "theta": -0.0196, "rho": 0.0112, "theo": 3.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:23:16", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "PRCT261218P00020000", "bid": 0.15, "bid_size": 62.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.5273, "open_interest": 0.0, "volume": 5.0, "delta": -0.2244, "gamma": 0.0601, "vega": 0.0222, "theta": -0.0194, "rho": -0.0064, "theo": 0.713, "change": -0.43, "open": 0.6, "high": 0.62, "low": 0.6, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T12:42:32", "percent_change": -40.9524, "prev_day_close": 1.04999995231628}, {"option": "PRCT261218C00022500", "bid": 0.8, "bid_size": 133.0, "ask": 3.3, "ask_size": 94.0, "iv": 0.6169, "open_interest": 9.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0909, "vega": 0.0288, "theta": -0.0222, "rho": 0.0102, "theo": 1.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-10-22T12:25:17", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "PRCT261218P00022500", "bid": 0.9, "bid_size": 83.0, "ask": 2.55, "ask_size": 81.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.415, "gamma": 0.0896, "vega": 0.0288, "theta": -0.0219, "rho": -0.0121, "theo": 1.4573, "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": 2.82499998807907}, {"option": "PRCT261218C00025000", "bid": 0.5, "bid_size": 222.0, "ask": 1.45, "ask_size": 58.0, "iv": 0.5878, "open_interest": 111.0, "volume": 3.0, "delta": 0.3506, "gamma": 0.0897, "vega": 0.0275, "theta": -0.0201, "rho": 0.0069, "theo": 0.8783, "change": 0.35, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:00:54", "percent_change": 41.1765, "prev_day_close": 0.849999994039536}, {"option": "PRCT261218P00025000", "bid": 1.4, "bid_size": 122.0, "ask": 4.3, "ask_size": 130.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0889, "vega": 0.0274, "theta": -0.0197, "rho": -0.0194, "theo": 2.8938, "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": 4.25}, {"option": "PRCT261218C00030000", "bid": 0.1, "bid_size": 70.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.6045, "open_interest": 318.0, "volume": 6.0, "delta": 0.1081, "gamma": 0.0402, "vega": 0.0139, "theta": -0.011, "rho": 0.0023, "theo": 0.2153, "change": 0.05, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:33:04", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "PRCT261218P00030000", "bid": 5.4, "bid_size": 13.0, "ask": 9.1, "ask_size": 32.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.04, "vega": 0.0138, "theta": -0.0102, "rho": -0.0298, "theo": 7.2097, "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": 8.4500002861023}, {"option": "PRCT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.6529, "open_interest": 292.0, "volume": 181.0, "delta": 0.0413, "gamma": 0.0167, "vega": 0.0066, "theta": -0.0058, "rho": 0.0009, "theo": 0.078, "change": -0.075, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:59:33", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "PRCT261218P00035000", "bid": 9.9, "bid_size": 8.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0169, "vega": 0.0066, "theta": -0.0047, "rho": -0.0335, "theo": 12.0498, "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": 12.75}, {"option": "PRCT270115C00005000", "bid": 15.9, "bid_size": 8.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0023, "vega": 0.002, "theta": -0.0045, "rho": 0.0021, "theo": 18.1005, "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": 17.2499995231628}, {"option": "PRCT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 2.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0017, "vega": 0.0033, "theta": -0.0049, "rho": -0.0008, "theo": 0.1195, "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": "PRCT270115C00007500", "bid": 13.5, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0044, "vega": 0.0041, "theta": -0.0062, "rho": 0.0045, "theo": 15.6389, "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": 14.7999997138977}, {"option": "PRCT270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 2.1312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0035, "vega": 0.0054, "theta": -0.0064, "rho": -0.0013, "theo": 0.1725, "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": "PRCT270115C00010000", "bid": 11.0, "bid_size": 10.0, "ask": 15.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 11.0, "volume": 6.0, "delta": 0.9632, "gamma": 0.0074, "vega": 0.007, "theta": -0.0077, "rho": 0.0074, "theo": 13.1993, "change": 1.05, "open": 12.5, "high": 13.0, "low": 12.5, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-10T10:49:40", "percent_change": 8.78661, "prev_day_close": 11.9499998092651}, {"option": "PRCT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 86.0, "iv": 1.722, "open_interest": 71.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0064, "vega": 0.0082, "theta": -0.008, "rho": -0.0021, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:01:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRCT270115C00012500", "bid": 8.7, "bid_size": 22.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0125, "vega": 0.011, "theta": -0.0097, "rho": 0.0106, "theo": 10.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-07-14T15:40:29", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PRCT270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 1.267, "open_interest": 56.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0113, "vega": 0.012, "theta": -0.0098, "rho": -0.0033, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T10:13:23", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PRCT270115C00015000", "bid": 7.3, "bid_size": 12.0, "ask": 9.8, "ask_size": 33.0, "iv": 0.9834, "open_interest": 372.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0206, "vega": 0.0164, "theta": -0.0118, "rho": 0.0136, "theo": 8.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.29, "last_trade_time": "2026-11-05T14:11:35", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PRCT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 60.0, "iv": 0.9617, "open_interest": 254.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0192, "vega": 0.0172, "theta": -0.0119, "rho": -0.0052, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:01:38", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PRCT270115C00017500", "bid": 4.4, "bid_size": 25.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.6887, "open_interest": 41.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0332, "vega": 0.0236, "theta": -0.0142, "rho": 0.0163, "theo": 6.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:24:31", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PRCT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 62.0, "iv": 0.7412, "open_interest": 60.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0316, "vega": 0.0241, "theta": -0.0142, "rho": -0.0085, "theo": 0.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-16T15:35:11", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRCT270115C00020000", "bid": 2.7, "bid_size": 150.0, "ask": 5.1, "ask_size": 115.0, "iv": 0.584, "open_interest": 201.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0501, "vega": 0.0317, "theta": -0.0165, "rho": 0.0176, "theo": 4.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:46:27", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "PRCT270115P00020000", "bid": 0.45, "bid_size": 37.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.6683, "open_interest": 168.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0486, "vega": 0.032, "theta": -0.0163, "rho": -0.0138, "theo": 1.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T14:21:00", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "PRCT270115C00022500", "bid": 0.85, "bid_size": 185.0, "ask": 4.9, "ask_size": 176.0, "iv": 0.6929, "open_interest": 195.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0647, "vega": 0.0378, "theta": -0.0177, "rho": 0.0164, "theo": 2.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-04T15:15:46", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "PRCT270115P00022500", "bid": 1.3, "bid_size": 46.0, "ask": 3.3, "ask_size": 44.0, "iv": 0.6576, "open_interest": 25.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0635, "vega": 0.0378, "theta": -0.0174, "rho": -0.0218, "theo": 2.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T09:52:06", "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "PRCT270115C00025000", "bid": 1.2, "bid_size": 244.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.6248, "open_interest": 300.0, "volume": 13.0, "delta": 0.4145, "gamma": 0.066, "vega": 0.0379, "theta": -0.0172, "rho": 0.013, "theo": 1.5254, "change": 0.58, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T15:52:37", "percent_change": 55.2381, "prev_day_close": 1.05000001192093}, {"option": "PRCT270115P00025000", "bid": 2.7, "bid_size": 40.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.6322, "open_interest": 16.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0652, "vega": 0.0378, "theta": -0.0167, "rho": -0.0312, "theo": 3.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T09:52:34", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "PRCT270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 0.5076, "open_interest": 356.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0559, "vega": 0.0332, "theta": -0.0154, "rho": 0.0094, "theo": 0.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:52:49", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PRCT270115P00027500", "bid": 4.3, "bid_size": 23.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.6394, "open_interest": 5.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0554, "vega": 0.0331, "theta": -0.0148, "rho": -0.0392, "theo": 5.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-06-26T11:17:28", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PRCT270115C00030000", "bid": 0.5, "bid_size": 16.0, "ask": 1.25, "ask_size": 158.0, "iv": 0.7352, "open_interest": 198.0, "volume": 204.0, "delta": 0.2018, "gamma": 0.0438, "vega": 0.0275, "theta": -0.0134, "rho": 0.0068, "theo": 0.6258, "change": 0.175, "open": 0.75, "high": 1.0, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T13:33:49", "percent_change": 41.1765, "prev_day_close": 0.425000000745058}, {"option": "PRCT270115P00030000", "bid": 6.5, "bid_size": 18.0, "ask": 9.1, "ask_size": 24.0, "iv": 0.7057, "open_interest": 22.0, "volume": 0.0, "delta": -0.785, "gamma": 0.0438, "vega": 0.0275, "theta": -0.0126, "rho": -0.0445, "theo": 7.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-10-22T11:09:56", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PRCT270115C00032500", "bid": 0.05, "bid_size": 250.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.6291, "open_interest": 38.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0339, "vega": 0.0225, "theta": -0.0115, "rho": 0.0051, "theo": 0.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T15:17:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRCT270115P00032500", "bid": 8.2, "bid_size": 18.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0341, "vega": 0.0226, "theta": -0.0105, "rho": -0.0472, "theo": 9.9381, "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": 10.9499998092651}, {"option": "PRCT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.6911, "open_interest": 187.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0265, "vega": 0.0185, "theta": -0.01, "rho": 0.0038, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:31:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PRCT270115P00035000", "bid": 10.1, "bid_size": 11.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8766, "gamma": 0.0269, "vega": 0.0187, "theta": -0.0087, "rho": -0.0482, "theo": 12.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T11:56:39", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "PRCT270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.829, "open_interest": 2.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.021, "vega": 0.0154, "theta": -0.0086, "rho": 0.003, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRCT270115P00037500", "bid": 13.0, "bid_size": 9.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0217, "vega": 0.0156, "theta": -0.0072, "rho": -0.0477, "theo": 14.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-05-18T11:16:59", "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "PRCT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.7886, "open_interest": 673.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0169, "vega": 0.013, "theta": -0.0076, "rho": 0.0024, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:32:14", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PRCT270115P00040000", "bid": 14.9, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0178, "vega": 0.0131, "theta": -0.006, "rho": -0.0465, "theo": 17.1508, "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": 17.6500000953674}, {"option": "PRCT270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.2873, "open_interest": 138.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0138, "vega": 0.011, "theta": -0.0066, "rho": 0.002, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:42:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRCT270115P00042500", "bid": 17.4, "bid_size": 8.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0149, "vega": 0.0111, "theta": -0.0049, "rho": -0.045, "theo": 19.601, "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": 20.1500005722046}, {"option": "PRCT270416C00007500", "bid": 13.5, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.005, "vega": 0.0024, "theta": -0.0001, "rho": 0.0035, "theo": 15.5792, "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": 14.7499995231628}, {"option": "PRCT270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 14.0, "iv": 1.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0033, "vega": 0.0074, "theta": -0.0023, "rho": -0.0026, "theo": 0.1418, "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": 0.300000011920929}, {"option": "PRCT270416C00010000", "bid": 11.2, "bid_size": 22.0, "ask": 15.2, "ask_size": 22.0, "iv": 0.9109, "open_interest": 9.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0086, "vega": 0.0103, "theta": -0.0017, "rho": 0.0135, "theo": 13.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-11-05T10:37:06", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PRCT270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0067, "vega": 0.0136, "theta": -0.0037, "rho": -0.0052, "theo": 0.2859, "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": 0.349999994039536}, {"option": "PRCT270416C00012500", "bid": 9.0, "bid_size": 29.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.8337, "open_interest": 18.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0138, "vega": 0.0199, "theta": -0.0039, "rho": 0.0228, "theo": 10.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-24T11:20:09", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PRCT270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.8228, "open_interest": 57.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0118, "vega": 0.022, "theta": -0.0055, "rho": -0.0096, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T10:45:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRCT270416C00015000", "bid": 6.7, "bid_size": 26.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.718, "open_interest": 13.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0204, "vega": 0.0311, "theta": -0.0063, "rho": 0.0302, "theo": 8.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T11:13:31", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PRCT270416P00015000", "bid": 0.05, "bid_size": 34.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.71, "open_interest": 9.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0186, "vega": 0.0321, "theta": -0.0074, "rho": -0.0163, "theo": 0.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T12:52:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PRCT270416C00017500", "bid": 5.0, "bid_size": 33.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.7255, "open_interest": 451.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0274, "vega": 0.0421, "theta": -0.0086, "rho": 0.0346, "theo": 6.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-04T14:41:31", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PRCT270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.6244, "open_interest": 155.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0259, "vega": 0.0426, "theta": -0.0093, "rho": -0.0254, "theo": 1.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-06T15:10:12", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PRCT270416C00020000", "bid": 3.6, "bid_size": 21.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.7312, "open_interest": 11.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0335, "vega": 0.0513, "theta": -0.0104, "rho": 0.0358, "theo": 5.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:45:10", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PRCT270416P00020000", "bid": 0.3, "bid_size": 28.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.5791, "open_interest": 521.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0324, "vega": 0.0513, "theta": -0.0107, "rho": -0.0365, "theo": 2.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T15:37:32", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "PRCT270416C00022500", "bid": 2.9, "bid_size": 129.0, "ask": 5.3, "ask_size": 108.0, "iv": 0.6715, "open_interest": 587.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0375, "vega": 0.057, "theta": -0.0116, "rho": 0.0343, "theo": 4.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-11-06T13:46:18", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "PRCT270416P00022500", "bid": 1.8, "bid_size": 70.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.6628, "open_interest": 6.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0367, "vega": 0.0569, "theta": -0.0114, "rho": -0.0483, "theo": 3.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T12:09:57", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PRCT270416C00025000", "bid": 3.0, "bid_size": 42.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.7386, "open_interest": 137.0, "volume": 1.0, "delta": 0.5003, "gamma": 0.0388, "vega": 0.059, "theta": -0.0121, "rho": 0.0312, "theo": 3.1513, "change": 0.225, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T09:30:05", "percent_change": 7.56302, "prev_day_close": 2.9750000834465}, {"option": "PRCT270416P00025000", "bid": 3.1, "bid_size": 44.0, "ask": 6.9, "ask_size": 57.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0384, "vega": 0.0589, "theta": -0.0114, "rho": -0.06, "theo": 5.2179, "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": 5.90000009536743}, {"option": "PRCT270416C00027500", "bid": 0.6, "bid_size": 78.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.6945, "open_interest": 41.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0379, "vega": 0.0579, "theta": -0.0119, "rho": 0.0273, "theo": 2.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-05T13:42:41", "percent_change": 0.0, "prev_day_close": 2.2999999076128}, {"option": "PRCT270416P00027500", "bid": 5.5, "bid_size": 24.0, "ask": 7.8, "ask_size": 24.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.038, "vega": 0.0579, "theta": -0.0108, "rho": -0.0704, "theo": 6.9425, "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": "PRCT270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.6813, "open_interest": 3.0, "volume": 0.0, "delta": 0.3429, "gamma": 0.0356, "vega": 0.0547, "theta": -0.0114, "rho": 0.0234, "theo": 1.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T14:10:34", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "PRCT270416P00030000", "bid": 6.4, "bid_size": 12.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.5885, "open_interest": 20.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.036, "vega": 0.0548, "theta": -0.0098, "rho": -0.0787, "theo": 8.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-10-22T11:09:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PRCT270416C00032500", "bid": 0.35, "bid_size": 16.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0325, "vega": 0.0504, "theta": -0.0106, "rho": 0.0198, "theo": 1.4452, "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": 1.65000002458692}, {"option": "PRCT270416P00032500", "bid": 8.7, "bid_size": 12.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.6051, "open_interest": 2.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0332, "vega": 0.0505, "theta": -0.0085, "rho": -0.0849, "theo": 10.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.08, "last_trade_time": "2026-09-22T10:10:04", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PRCT270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0291, "vega": 0.0457, "theta": -0.0097, "rho": 0.0167, "theo": 1.1367, "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": 0.850000001490116}, {"option": "PRCT270416P00035000", "bid": 10.5, "bid_size": 14.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.5461, "open_interest": 8.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0302, "vega": 0.0458, "theta": -0.0072, "rho": -0.0894, "theo": 13.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-09-25T09:46:37", "percent_change": 0.0, "prev_day_close": 13.75}], "symbol": "PRCT", "security_type": "stock", "exchange_id": 2, "current_price": 23.05, "price_change": 0.68, "price_change_percent": 3.0398, "bid": 22.6, "ask": 23.45, "bid_size": 100, "ask_size": 200, "open": 22.18, "high": 23.44, "low": 21.89, "close": 23.05, "prev_day_close": 22.37, "volume": 1789764, "iv30": 63.636, "iv30_change": -15.353, "iv30_change_percent": -19.4369, "seqno": 21100837332, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "PRCT"}