{"timestamp": "2026-11-10 00:41:47", "data": {"options": [{"option": "PRG261120C00020000", "bid": 16.7, "bid_size": 11.0, "ask": 19.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.005, "vega": 0.0019, "theta": -0.0435, "rho": 0.0009, "theo": 18.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-28T10:01:02", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PRG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3509, "open_interest": 48.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0047, "vega": 0.0044, "theta": -0.0413, "rho": -0.0005, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T15:47:59", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRG261120C00022500", "bid": 14.2, "bid_size": 12.0, "ask": 16.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.008, "vega": 0.0032, "theta": -0.0473, "rho": 0.0016, "theo": 15.9484, "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": 15.2500004768372}, {"option": "PRG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8558, "open_interest": 9.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0068, "vega": 0.0057, "theta": -0.0468, "rho": -0.0006, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:28:16", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRG261120C00025000", "bid": 12.2, "bid_size": 14.0, "ask": 14.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0117, "vega": 0.0046, "theta": -0.0564, "rho": 0.0019, "theo": 13.4743, "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": 13.0999999046326}, {"option": "PRG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4101, "open_interest": 8655.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0101, "vega": 0.0073, "theta": -0.0526, "rho": -0.0008, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:30:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRG261120C00027500", "bid": 9.9, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0168, "vega": 0.0067, "theta": -0.0623, "rho": 0.0026, "theo": 11.0112, "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": 10.5999999046326}, {"option": "PRG261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.5302, "open_interest": 2.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0152, "vega": 0.0094, "theta": -0.0584, "rho": -0.0011, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-27T13:25:48", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PRG261120C00030000", "bid": 6.7, "bid_size": 12.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0258, "vega": 0.009, "theta": -0.0696, "rho": 0.0034, "theo": 8.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T12:51:12", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PRG261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 1.6768, "open_interest": 8629.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0234, "vega": 0.0122, "theta": -0.0641, "rho": -0.0016, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:55:10", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PRG261120C00032500", "bid": 5.9, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.9501, "open_interest": 53.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0408, "vega": 0.0126, "theta": -0.0755, "rho": 0.0037, "theo": 6.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T15:39:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PRG261120P00032500", "bid": 0.05, "bid_size": 6.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0376, "vega": 0.016, "theta": -0.0692, "rho": -0.0023, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T09:30:32", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "PRG261120C00035000", "bid": 2.75, "bid_size": 9.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7452, "open_interest": 7.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0693, "vega": 0.0186, "theta": -0.0796, "rho": 0.0045, "theo": 3.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:36:38", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PRG261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 27.0, "iv": 1.0021, "open_interest": 52.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.063, "vega": 0.0211, "theta": -0.0727, "rho": -0.0037, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:33:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRG261120C00037500", "bid": 0.85, "bid_size": 15.0, "ask": 3.5, "ask_size": 94.0, "iv": 0.7279, "open_interest": 51.0, "volume": 0.0, "delta": 0.5894, "gamma": 0.1073, "vega": 0.0252, "theta": -0.0788, "rho": 0.0045, "theo": 1.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T11:59:19", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "PRG261120P00037500", "bid": 0.05, "bid_size": 20.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0977, "vega": 0.026, "theta": -0.0719, "rho": -0.0065, "theo": 1.3888, "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": 1.32500004768372}, {"option": "PRG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 95.0, "iv": 0.833, "open_interest": 1061.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0919, "vega": 0.024, "theta": -0.0725, "rho": 0.0031, "theo": 0.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:27:55", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PRG261120P00040000", "bid": 1.95, "bid_size": 11.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0856, "vega": 0.0237, "theta": -0.0674, "rho": -0.0102, "theo": 2.959, "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": 3.02500003576279}, {"option": "PRG261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 45.0, "iv": 1.0553, "open_interest": 3.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0589, "vega": 0.0193, "theta": -0.0673, "rho": 0.0021, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:20:26", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PRG261120P00042500", "bid": 3.9, "bid_size": 19.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0562, "vega": 0.0188, "theta": -0.0638, "rho": -0.0125, "theo": 5.1796, "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": 4.70000004768372}, {"option": "PRG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 45.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0402, "vega": 0.0156, "theta": -0.0636, "rho": 0.0016, "theo": 0.4348, "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": 1.20000004768372}, {"option": "PRG261120P00045000", "bid": 6.2, "bid_size": 12.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0388, "vega": 0.0154, "theta": -0.0608, "rho": -0.0142, "theo": 7.5605, "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": 7.44999980926514}, {"option": "PRG261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 73.0, "iv": 1.6495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0229, "vega": 0.0116, "theta": -0.0587, "rho": 0.0011, "theo": 0.3237, "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": 1.125}, {"option": "PRG261120P00050000", "bid": 10.9, "bid_size": 11.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0224, "vega": 0.0114, "theta": -0.0562, "rho": -0.0166, "theo": 12.4466, "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": 12.0}, {"option": "PRG261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 1.9637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0154, "vega": 0.0093, "theta": -0.0555, "rho": 0.0008, "theo": 0.2703, "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": 1.10000002384186}, {"option": "PRG261120P00055000", "bid": 15.8, "bid_size": 12.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0152, "vega": 0.0092, "theta": -0.0527, "rho": -0.0187, "theo": 17.3868, "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": 17.3999996185303}, {"option": "PRG261218C00015000", "bid": 21.4, "bid_size": 8.0, "ask": 25.5, "ask_size": 8.0, "iv": 1.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0041, "vega": 0.0049, "theta": -0.0246, "rho": 0.0035, "theo": 23.5079, "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": 22.6999998092651}, {"option": "PRG261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.4288, "open_interest": 15.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0032, "vega": 0.0092, "theta": -0.0216, "rho": -0.0018, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-01-22T15:58:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRG261218C00017500", "bid": 19.1, "bid_size": 8.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0055, "vega": 0.0077, "theta": -0.0281, "rho": 0.0053, "theo": 21.0495, "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": 20.1499996185303}, {"option": "PRG261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.0802, "open_interest": 9.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0045, "vega": 0.0116, "theta": -0.024, "rho": -0.0024, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T11:16:35", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRG261218C00020000", "bid": 16.7, "bid_size": 11.0, "ask": 19.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0076, "vega": 0.0104, "theta": -0.0308, "rho": 0.0069, "theo": 18.6038, "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": 18.0}, {"option": "PRG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.7812, "open_interest": 15.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0062, "vega": 0.0143, "theta": -0.0263, "rho": -0.003, "theo": 0.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRG261218C00022500", "bid": 14.2, "bid_size": 12.0, "ask": 16.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0104, "vega": 0.013, "theta": -0.0333, "rho": 0.0082, "theo": 16.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-07T11:02:13", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "PRG261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.5295, "open_interest": 68.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0086, "vega": 0.0174, "theta": -0.0284, "rho": -0.0039, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:44:52", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "PRG261218C00025000", "bid": 12.2, "bid_size": 9.0, "ask": 14.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0141, "vega": 0.0175, "theta": -0.035, "rho": 0.0105, "theo": 13.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-02-19T09:44:52", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "PRG261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 1.3116, "open_interest": 12.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0118, "vega": 0.0211, "theta": -0.0303, "rho": -0.0049, "theo": 0.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:52:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRG261218C00027500", "bid": 9.8, "bid_size": 14.0, "ask": 12.3, "ask_size": 13.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0193, "vega": 0.0216, "theta": -0.0367, "rho": 0.012, "theo": 11.3536, "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": 10.9000000953674}, {"option": "PRG261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 16.0, "iv": 1.1258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0164, "vega": 0.0254, "theta": -0.0318, "rho": -0.0062, "theo": 0.8663, "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": 1.22500002384186}, {"option": "PRG261218C00030000", "bid": 8.5, "bid_size": 18.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.8097, "open_interest": 8.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0266, "vega": 0.0275, "theta": -0.0374, "rho": 0.0139, "theo": 8.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T09:35:37", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "PRG261218P00030000", "bid": 0.2, "bid_size": 13.0, "ask": 2.9, "ask_size": 30.0, "iv": 1.0052, "open_interest": 59.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.023, "vega": 0.0306, "theta": -0.0329, "rho": -0.0081, "theo": 1.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:38:28", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "PRG261218C00032500", "bid": 5.5, "bid_size": 82.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.5703, "open_interest": 36.0, "volume": 12.0, "delta": 0.7922, "gamma": 0.0372, "vega": 0.0346, "theta": -0.0375, "rho": 0.0156, "theo": 6.6876, "change": 0.5, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:34:10", "percent_change": 7.69231, "prev_day_close": 6.5}, {"option": "PRG261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.7909, "open_interest": 3.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0327, "vega": 0.0367, "theta": -0.0334, "rho": -0.0108, "theo": 1.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T09:36:40", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "PRG261218C00035000", "bid": 3.4, "bid_size": 25.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.5884, "open_interest": 5.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0516, "vega": 0.0421, "theta": -0.0361, "rho": 0.0165, "theo": 4.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:33:54", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PRG261218P00035000", "bid": 0.1, "bid_size": 89.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.6237, "open_interest": 5.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0466, "vega": 0.0434, "theta": -0.0329, "rho": -0.0149, "theo": 1.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-15T10:27:11", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "PRG261218C00037500", "bid": 1.65, "bid_size": 11.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0659, "vega": 0.0483, "theta": -0.0332, "rho": 0.0155, "theo": 2.6665, "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": 2.64999997615814}, {"option": "PRG261218P00037500", "bid": 0.8, "bid_size": 90.0, "ask": 2.7, "ask_size": 20.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0617, "vega": 0.0487, "theta": -0.0312, "rho": -0.0215, "theo": 2.2911, "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": 2.07499992847443}, {"option": "PRG261218C00040000", "bid": 0.35, "bid_size": 10.0, "ask": 3.6, "ask_size": 51.0, "iv": 0.5749, "open_interest": 52.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0642, "vega": 0.0476, "theta": -0.0306, "rho": 0.0123, "theo": 1.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:54:03", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "PRG261218P00040000", "bid": 2.1, "bid_size": 23.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0618, "vega": 0.0474, "theta": -0.0293, "rho": -0.0298, "theo": 3.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PRG261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0505, "vega": 0.0423, "theta": -0.0294, "rho": 0.0094, "theo": 1.0791, "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": 1.60000002384186}, {"option": "PRG261218P00042500", "bid": 3.8, "bid_size": 64.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0492, "vega": 0.0418, "theta": -0.0282, "rho": -0.0367, "theo": 5.7218, "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": 5.60000014305115}, {"option": "PRG261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 95.0, "iv": 0.7256, "open_interest": 110.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0389, "vega": 0.0369, "theta": -0.0289, "rho": 0.0075, "theo": 0.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:34:56", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PRG261218P00045000", "bid": 6.1, "bid_size": 16.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0381, "vega": 0.0366, "theta": -0.0276, "rho": -0.042, "theo": 8.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-05-06T13:54:11", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PRG261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 54.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0308, "vega": 0.0331, "theta": -0.0287, "rho": 0.0062, "theo": 0.753, "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": 1.22500002384186}, {"option": "PRG261218P00047500", "bid": 8.6, "bid_size": 10.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0303, "vega": 0.0326, "theta": -0.0273, "rho": -0.0463, "theo": 10.3796, "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": 9.75}, {"option": "PRG261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 52.0, "iv": 0.8875, "open_interest": 4.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0253, "vega": 0.0298, "theta": -0.0285, "rho": 0.0053, "theo": 0.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-11T09:48:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRG261218P00050000", "bid": 11.1, "bid_size": 13.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.025, "vega": 0.0296, "theta": -0.0269, "rho": -0.0501, "theo": 12.7949, "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": 12.4499998092651}, {"option": "PRG261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 1.0472, "open_interest": 5.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0185, "vega": 0.0254, "theta": -0.0284, "rho": 0.0042, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRG261218P00055000", "bid": 15.9, "bid_size": 11.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0182, "vega": 0.0253, "theta": -0.0264, "rho": -0.0569, "theo": 17.6816, "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": 17.3000001907349}, {"option": "PRG261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 225.0, "iv": 1.1966, "open_interest": 13.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0145, "vega": 0.0226, "theta": -0.0283, "rho": 0.0035, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-05T09:30:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRG261218P00060000", "bid": 20.9, "bid_size": 11.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0144, "vega": 0.0225, "theta": -0.0259, "rho": -0.0631, "theo": 22.6039, "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": 21.8999996185303}, {"option": "PRG261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.0839, "open_interest": 2.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0119, "vega": 0.0205, "theta": -0.0283, "rho": 0.0031, "theo": 0.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRG261218P00065000", "bid": 26.0, "bid_size": 8.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0118, "vega": 0.0204, "theta": -0.0255, "rho": -0.0686, "theo": 27.5436, "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": 27.0}, {"option": "PRG261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 227.0, "iv": 1.445, "open_interest": 1.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0102, "vega": 0.019, "theta": -0.0284, "rho": 0.0028, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRG261218P00070000", "bid": 31.0, "bid_size": 11.0, "ask": 33.4, "ask_size": 13.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0101, "vega": 0.0189, "theta": -0.0251, "rho": -0.0734, "theo": 32.4936, "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": 32.0999994277954}, {"option": "PRG270115C00017500", "bid": 18.9, "bid_size": 9.0, "ask": 22.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0039, "vega": 0.0125, "theta": -0.0084, "rho": 0.0302, "theo": 21.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-06-25T11:20:20", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "PRG270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 1.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0039, "vega": 0.0125, "theta": -0.0108, "rho": -0.0029, "theo": 0.3128, "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": 1.10000002384186}, {"option": "PRG270115C00020000", "bid": 16.6, "bid_size": 8.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0056, "vega": 0.0161, "theta": -0.0104, "rho": 0.0338, "theo": 18.9636, "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": 17.8499999046326}, {"option": "PRG270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 30.0, "iv": 1.4198, "open_interest": 4.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0056, "vega": 0.0162, "theta": -0.0126, "rho": -0.0039, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-15T11:13:21", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRG270115C00022500", "bid": 14.4, "bid_size": 15.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0079, "vega": 0.0205, "theta": -0.0125, "rho": 0.0372, "theo": 16.5922, "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": 15.5}, {"option": "PRG270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.9388, "open_interest": 8.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.008, "vega": 0.0205, "theta": -0.0144, "rho": -0.0052, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-06T10:55:47", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PRG270115C00025000", "bid": 12.0, "bid_size": 18.0, "ask": 14.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0111, "vega": 0.0257, "theta": -0.0147, "rho": 0.0401, "theo": 14.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-10-26T11:13:18", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PRG270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 1.0726, "open_interest": 12.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0111, "vega": 0.0258, "theta": -0.0163, "rho": -0.0068, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PRG270115C00027500", "bid": 9.7, "bid_size": 20.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0154, "vega": 0.032, "theta": -0.0168, "rho": 0.0423, "theo": 11.943, "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": 11.3499999046326}, {"option": "PRG270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0155, "vega": 0.0321, "theta": -0.0182, "rho": -0.009, "theo": 0.8164, "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": 1.42499995231628}, {"option": "PRG270115C00030000", "bid": 8.0, "bid_size": 15.0, "ask": 9.9, "ask_size": 23.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0212, "vega": 0.0394, "theta": -0.0189, "rho": 0.0436, "theo": 9.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-08T15:51:24", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "PRG270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.805, "open_interest": 6.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0214, "vega": 0.0395, "theta": -0.0201, "rho": -0.012, "theo": 1.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PRG270115C00032500", "bid": 5.3, "bid_size": 93.0, "ask": 8.8, "ask_size": 24.0, "iv": 0.5003, "open_interest": 70.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.029, "vega": 0.0477, "theta": -0.0208, "rho": 0.0436, "theo": 7.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-14T11:27:29", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PRG270115P00032500", "bid": 0.05, "bid_size": 74.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0293, "vega": 0.0479, "theta": -0.0217, "rho": -0.0159, "theo": 1.3749, "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": 1.92500004172325}, {"option": "PRG270115C00035000", "bid": 3.8, "bid_size": 15.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.4624, "open_interest": 5.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0385, "vega": 0.0564, "theta": -0.0222, "rho": 0.0416, "theo": 5.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-20T09:30:06", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PRG270115P00035000", "bid": 0.45, "bid_size": 473.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0391, "vega": 0.0567, "theta": -0.023, "rho": -0.0213, "theo": 1.8571, "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": 2.12500002980232}, {"option": "PRG270115C00037500", "bid": 3.2, "bid_size": 7.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0479, "vega": 0.0635, "theta": -0.0228, "rho": 0.037, "theo": 3.8026, "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": 3.85000014305115}, {"option": "PRG270115P00037500", "bid": 2.1, "bid_size": 9.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.4556, "open_interest": 16.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.049, "vega": 0.0636, "theta": -0.0234, "rho": -0.0278, "theo": 2.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T15:55:09", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PRG270115C00040000", "bid": 1.1, "bid_size": 79.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.4713, "open_interest": 22.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.0523, "vega": 0.0655, "theta": -0.0224, "rho": 0.0302, "theo": 2.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T11:25:48", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PRG270115P00040000", "bid": 2.8, "bid_size": 75.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0539, "vega": 0.0651, "theta": -0.023, "rho": -0.0346, "theo": 3.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:06:30", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "PRG270115C00042500", "bid": 0.25, "bid_size": 82.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0487, "vega": 0.0616, "theta": -0.0212, "rho": 0.0232, "theo": 1.6743, "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": 1.85000005364418}, {"option": "PRG270115P00042500", "bid": 4.4, "bid_size": 47.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0509, "vega": 0.0599, "theta": -0.0217, "rho": -0.0392, "theo": 5.495, "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": 6.0}, {"option": "PRG270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 53.0, "iv": 0.5024, "open_interest": 19.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0412, "vega": 0.0548, "theta": -0.0198, "rho": 0.0177, "theo": 1.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-10T09:31:34", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PRG270115P00045000", "bid": 6.0, "bid_size": 57.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0436, "vega": 0.0523, "theta": -0.0202, "rho": -0.0415, "theo": 7.5426, "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": 7.90000009536743}, {"option": "PRG270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 54.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0339, "vega": 0.0482, "theta": -0.0186, "rho": 0.0139, "theo": 0.937, "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": 0.925000011920929}, {"option": "PRG270115P00047500", "bid": 8.6, "bid_size": 18.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0361, "vega": 0.0446, "theta": -0.0188, "rho": -0.0417, "theo": 9.7847, "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": 10.0500001907349}, {"option": "PRG270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 57.0, "iv": 0.6654, "open_interest": 2.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0279, "vega": 0.0425, "theta": -0.0175, "rho": 0.0113, "theo": 0.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-14T15:20:18", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PRG270115P00050000", "bid": 11.0, "bid_size": 16.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.03, "vega": 0.0379, "theta": -0.0175, "rho": -0.0406, "theo": 12.1262, "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": 12.5500001907349}, {"option": "PRG270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 54.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0198, "vega": 0.034, "theta": -0.0158, "rho": 0.008, "theo": 0.5689, "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": 1.17499995231628}, {"option": "PRG270115P00055000", "bid": 16.0, "bid_size": 7.0, "ask": 18.6, "ask_size": 15.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0212, "vega": 0.0283, "theta": -0.0152, "rho": -0.0382, "theo": 16.9477, "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": 17.25}, {"option": "PRG270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 73.0, "iv": 0.8849, "open_interest": 3.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0149, "vega": 0.0284, "theta": -0.0145, "rho": 0.0062, "theo": 0.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-07-20T10:01:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRG270115P00060000", "bid": 20.9, "bid_size": 8.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0158, "vega": 0.0221, "theta": -0.0131, "rho": -0.0374, "theo": 21.8517, "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": 22.4499998092651}, {"option": "PRG270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.798, "open_interest": 1.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0118, "vega": 0.0244, "theta": -0.0136, "rho": 0.005, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRG270115P00065000", "bid": 25.2, "bid_size": 23.0, "ask": 27.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0122, "vega": 0.0176, "theta": -0.0112, "rho": -0.0356, "theo": 26.7929, "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": 27.5}, {"option": "PRG270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0096, "vega": 0.0214, "theta": -0.0128, "rho": 0.0042, "theo": 0.3414, "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": 0.25}, {"option": "PRG270115P00070000", "bid": 30.2, "bid_size": 21.0, "ask": 33.7, "ask_size": 8.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0098, "vega": 0.0145, "theta": -0.0095, "rho": -0.0346, "theo": 31.7518, "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": 32.4499998092651}, {"option": "PRG270416C00017500", "bid": 19.3, "bid_size": 14.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0055, "vega": 0.0166, "theta": -0.0038, "rho": 0.0316, "theo": 21.0608, "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": 20.5}, {"option": "PRG270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.004, "vega": 0.0199, "theta": -0.0047, "rho": -0.007, "theo": 0.3329, "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": 1.125}, {"option": "PRG270416C00020000", "bid": 17.0, "bid_size": 13.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0069, "vega": 0.0254, "theta": -0.0042, "rho": 0.0445, "theo": 18.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-27T14:53:42", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "PRG270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.9415, "open_interest": 2.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.006, "vega": 0.0272, "theta": -0.006, "rho": -0.0102, "theo": 0.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T10:27:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PRG270416C00022500", "bid": 14.7, "bid_size": 15.0, "ask": 17.4, "ask_size": 16.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0088, "vega": 0.0347, "theta": -0.0054, "rho": 0.0546, "theo": 16.4368, "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": 15.8499994277954}, {"option": "PRG270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.8287, "open_interest": 2.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0084, "vega": 0.036, "theta": -0.0075, "rho": -0.0146, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-01T12:34:06", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PRG270416C00025000", "bid": 12.9, "bid_size": 11.0, "ask": 15.2, "ask_size": 16.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0117, "vega": 0.045, "theta": -0.0072, "rho": 0.0622, "theo": 14.2363, "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": 14.0}, {"option": "PRG270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.7387, "open_interest": 2.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0115, "vega": 0.0462, "theta": -0.009, "rho": -0.0203, "theo": 0.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:17:03", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "PRG270416C00027500", "bid": 10.8, "bid_size": 15.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0154, "vega": 0.0564, "theta": -0.0091, "rho": 0.0681, "theo": 12.134, "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": 11.6999998092651}, {"option": "PRG270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0153, "vega": 0.0574, "theta": -0.0106, "rho": -0.0276, "theo": 1.3417, "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": 1.82499997317791}, {"option": "PRG270416C00030000", "bid": 8.9, "bid_size": 15.0, "ask": 12.3, "ask_size": 19.0, "iv": 0.6256, "open_interest": 3.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0196, "vega": 0.0683, "theta": -0.0109, "rho": 0.072, "theo": 10.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T12:42:51", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PRG270416P00030000", "bid": 0.25, "bid_size": 941.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.6102, "open_interest": 77.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0194, "vega": 0.0691, "theta": -0.012, "rho": -0.0369, "theo": 1.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-09-01T12:34:06", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "PRG270416C00032500", "bid": 7.1, "bid_size": 17.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0239, "vega": 0.0796, "theta": -0.0125, "rho": 0.0731, "theo": 8.3393, "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": 8.15000009536743}, {"option": "PRG270416P00032500", "bid": 0.9, "bid_size": 99.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0238, "vega": 0.0803, "theta": -0.0133, "rho": -0.0481, "theo": 2.4891, "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": 2.80000001192093}, {"option": "PRG270416C00035000", "bid": 5.5, "bid_size": 30.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.5387, "open_interest": 13.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0279, "vega": 0.0894, "theta": -0.0138, "rho": 0.0713, "theo": 6.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T14:46:15", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PRG270416P00035000", "bid": 1.8, "bid_size": 100.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.5033, "open_interest": 2.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0278, "vega": 0.0898, "theta": -0.0142, "rho": -0.0612, "theo": 3.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-15T10:27:11", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PRG270416C00037500", "bid": 4.2, "bid_size": 7.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.5255, "open_interest": 1.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0309, "vega": 0.0962, "theta": -0.0145, "rho": 0.0684, "theo": 5.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PRG270416P00037500", "bid": 2.9, "bid_size": 100.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0309, "vega": 0.0963, "theta": -0.0146, "rho": -0.0755, "theo": 4.3963, "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": 5.04999995231628}, {"option": "PRG270416C00040000", "bid": 3.0, "bid_size": 45.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.5448, "open_interest": 13.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0325, "vega": 0.099, "theta": -0.0147, "rho": 0.062, "theo": 4.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T11:58:19", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PRG270416P00040000", "bid": 4.2, "bid_size": 98.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0326, "vega": 0.099, "theta": -0.0145, "rho": -0.0901, "theo": 5.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PRG270416C00042500", "bid": 2.1, "bid_size": 44.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0325, "vega": 0.0978, "theta": -0.0144, "rho": 0.0546, "theo": 3.2229, "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": 3.44999998807907}, {"option": "PRG270416P00042500", "bid": 5.7, "bid_size": 19.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0328, "vega": 0.0978, "theta": -0.014, "rho": -0.1036, "theo": 7.2379, "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": 7.74999976158142}, {"option": "PRG270416C00045000", "bid": 1.25, "bid_size": 43.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.4945, "open_interest": 11.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0311, "vega": 0.0935, "theta": -0.0138, "rho": 0.047, "theo": 2.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T10:20:57", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "PRG270416P00045000", "bid": 7.4, "bid_size": 31.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0316, "vega": 0.0932, "theta": -0.0131, "rho": -0.1137, "theo": 8.9895, "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": 9.25000023841858}, {"option": "PRG270416C00047500", "bid": 0.9, "bid_size": 50.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0288, "vega": 0.0872, "theta": -0.0129, "rho": 0.04, "theo": 1.9656, "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": 2.10000002384186}, {"option": "PRG270416P00047500", "bid": 9.2, "bid_size": 67.0, "ask": 11.9, "ask_size": 34.0, "iv": 0.4349, "open_interest": 1.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0297, "vega": 0.0865, "theta": -0.012, "rho": -0.1206, "theo": 10.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T09:51:29", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "PRG270416C00050000", "bid": 0.1, "bid_size": 55.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.5075, "open_interest": 1.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.026, "vega": 0.0798, "theta": -0.012, "rho": 0.0339, "theo": 1.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T12:06:43", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PRG270416P00050000", "bid": 11.1, "bid_size": 65.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0273, "vega": 0.0787, "theta": -0.0109, "rho": -0.1235, "theo": 12.9886, "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": 13.0999999046326}, {"option": "PRG270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 57.0, "iv": 0.5542, "open_interest": 2.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0205, "vega": 0.0653, "theta": -0.0101, "rho": 0.0244, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PRG270416P00055000", "bid": 16.0, "bid_size": 15.0, "ask": 18.8, "ask_size": 15.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0226, "vega": 0.0621, "theta": -0.0087, "rho": -0.1199, "theo": 17.4201, "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": 17.5500001907349}, {"option": "PRG270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.506, "open_interest": 1.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.016, "vega": 0.0529, "theta": -0.0085, "rho": 0.0179, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PRG270416P00060000", "bid": 20.2, "bid_size": 64.0, "ask": 23.3, "ask_size": 17.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0186, "vega": 0.0472, "theta": -0.0068, "rho": -0.1078, "theo": 22.0934, "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": 22.4499998092651}], "symbol": "PRG", "security_type": "stock", "exchange_id": 3, "current_price": 38.45, "price_change": 0.74, "price_change_percent": 1.9623, "bid": 33.0, "ask": 45.33, "bid_size": 100, "ask_size": 4400, "open": 38.28, "high": 38.84, "low": 36.87, "close": 38.45, "prev_day_close": 37.71, "volume": 733155, "iv30": 51.718, "iv30_change": 1.333, "iv30_change_percent": 2.6456, "seqno": 10409095820, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "PRG"}