{"timestamp": "2026-11-10 00:40:57", "data": {"options": [{"option": "PRI261120C00200000", "bid": 95.3, "bid_size": 3.0, "ask": 104.0, "ask_size": 2.0, "iv": 1.2039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0007, "vega": 0.0216, "theta": -0.0998, "rho": 0.0409, "theo": 99.6299, "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": 90.9499969482422}, {"option": "PRI261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0008, "vega": 0.0249, "theta": -0.1215, "rho": -0.0022, "theo": 0.4608, "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": 2.45000004768372}, {"option": "PRI261120C00210000", "bid": 85.4, "bid_size": 3.0, "ask": 94.0, "ask_size": 2.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0009, "vega": 0.0273, "theta": -0.1086, "rho": 0.0464, "theo": 89.6836, "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": 80.8499984741211}, {"option": "PRI261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.001, "vega": 0.0292, "theta": -0.1303, "rho": -0.0027, "theo": 0.5152, "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": 2.45000004768372}, {"option": "PRI261120C00220000", "bid": 75.4, "bid_size": 3.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.9635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0012, "vega": 0.031, "theta": -0.1185, "rho": 0.0519, "theo": 79.7504, "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": 70.9500007629394}, {"option": "PRI261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0013, "vega": 0.0344, "theta": -0.1398, "rho": -0.0032, "theo": 0.5792, "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": 2.45000004768372}, {"option": "PRI261120C00230000", "bid": 65.4, "bid_size": 3.0, "ask": 74.0, "ask_size": 2.0, "iv": 0.8409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0016, "vega": 0.035, "theta": -0.1288, "rho": 0.0574, "theo": 69.8241, "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": 61.0499992370606}, {"option": "PRI261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0018, "vega": 0.041, "theta": -0.1499, "rho": -0.004, "theo": 0.6562, "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": 2.45000004768372}, {"option": "PRI261120C00240000", "bid": 55.4, "bid_size": 3.0, "ask": 64.1, "ask_size": 3.0, "iv": 0.7224, "open_interest": 1.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0022, "vega": 0.0449, "theta": -0.1402, "rho": 0.0615, "theo": 59.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-09-29T09:30:40", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "PRI261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0024, "vega": 0.0493, "theta": -0.1609, "rho": -0.005, "theo": 0.7506, "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": 2.45000004768372}, {"option": "PRI261120C00250000", "bid": 45.4, "bid_size": 3.0, "ask": 54.2, "ask_size": 3.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0031, "vega": 0.0527, "theta": -0.1523, "rho": 0.0644, "theo": 50.0267, "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": 41.0499992370606}, {"option": "PRI261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0033, "vega": 0.0601, "theta": -0.1727, "rho": -0.0064, "theo": 0.8708, "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": 2.45000004768372}, {"option": "PRI261120C00260000", "bid": 35.4, "bid_size": 3.0, "ask": 43.7, "ask_size": 2.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0045, "vega": 0.0669, "theta": -0.1655, "rho": 0.066, "theo": 40.1739, "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": 31.1000003814697}, {"option": "PRI261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0048, "vega": 0.0748, "theta": -0.1851, "rho": -0.0084, "theo": 1.0301, "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": 2.45000004768372}, {"option": "PRI261120C00270000", "bid": 25.1, "bid_size": 4.0, "ask": 34.6, "ask_size": 2.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0069, "vega": 0.087, "theta": -0.1791, "rho": 0.0666, "theo": 30.3718, "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": 22.1999998092651}, {"option": "PRI261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0075, "vega": 0.0954, "theta": -0.1978, "rho": -0.0116, "theo": 1.2569, "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": 2.45000004768372}, {"option": "PRI261120C00280000", "bid": 16.0, "bid_size": 3.0, "ask": 24.1, "ask_size": 2.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0117, "vega": 0.1139, "theta": -0.1926, "rho": 0.0657, "theo": 20.681, "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": 12.5999999046326}, {"option": "PRI261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0125, "vega": 0.1258, "theta": -0.2091, "rho": -0.0173, "theo": 1.6208, "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": 4.47499980963767}, {"option": "PRI261120C00290000", "bid": 7.9, "bid_size": 7.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.2209, "open_interest": 5.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0224, "vega": 0.1607, "theta": -0.2031, "rho": 0.0599, "theo": 11.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-11-05T09:39:22", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PRI261120P00290000", "bid": 0.1, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0234, "vega": 0.1721, "theta": -0.2138, "rho": -0.0296, "theo": 2.3765, "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": 6.75}, {"option": "PRI261120C00300000", "bid": 0.15, "bid_size": 7.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.2072, "open_interest": 2.0, "volume": 3.0, "delta": 0.482, "gamma": 0.0376, "vega": 0.2042, "theta": -0.2034, "rho": 0.039, "theo": 3.889, "change": 1.55, "open": 3.94, "high": 4.0, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:37:07", "percent_change": 63.2653, "prev_day_close": 2.45000004768372}, {"option": "PRI261120P00300000", "bid": 2.35, "bid_size": 8.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0364, "vega": 0.2043, "theta": -0.1965, "rho": -0.0614, "theo": 5.2721, "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": 12.25}, {"option": "PRI261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3107, "open_interest": 1.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0223, "vega": 0.1542, "theta": -0.1877, "rho": 0.0187, "theo": 1.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261120P00310000", "bid": 9.6, "bid_size": 7.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0208, "vega": 0.1481, "theta": -0.1729, "rho": -0.0895, "theo": 13.3005, "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": 20.8000001907349}, {"option": "PRI261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0122, "vega": 0.1118, "theta": -0.1691, "rho": 0.0113, "theo": 1.0986, "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": 2.45000004768372}, {"option": "PRI261120P00320000", "bid": 16.7, "bid_size": 2.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0115, "vega": 0.1064, "theta": -0.1558, "rho": -0.1016, "theo": 22.8, "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": 30.3499994277954}, {"option": "PRI261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5616, "open_interest": 1.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0076, "vega": 0.0838, "theta": -0.1537, "rho": 0.0077, "theo": 0.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-02T09:55:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261120P00330000", "bid": 27.0, "bid_size": 3.0, "ask": 35.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0073, "vega": 0.0818, "theta": -0.142, "rho": -0.109, "theo": 32.5597, "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": 40.0}, {"option": "PRI261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0052, "vega": 0.0669, "theta": -0.1414, "rho": 0.0059, "theo": 0.6902, "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": 2.45000004768372}, {"option": "PRI261120P00340000", "bid": 37.2, "bid_size": 2.0, "ask": 45.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.005, "vega": 0.0659, "theta": -0.1304, "rho": -0.1147, "theo": 42.4094, "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": 49.9499988555908}, {"option": "PRI261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0038, "vega": 0.0574, "theta": -0.1312, "rho": 0.0047, "theo": 0.5892, "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": 2.45000004768372}, {"option": "PRI261120P00350000", "bid": 47.1, "bid_size": 2.0, "ask": 55.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0037, "vega": 0.0549, "theta": -0.1205, "rho": -0.1196, "theo": 52.3021, "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": 59.9500007629394}, {"option": "PRI261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0029, "vega": 0.048, "theta": -0.123, "rho": 0.0038, "theo": 0.5181, "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": 2.45000004768372}, {"option": "PRI261120P00360000", "bid": 57.1, "bid_size": 2.0, "ask": 65.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0028, "vega": 0.0469, "theta": -0.1119, "rho": -0.1241, "theo": 62.2192, "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": 70.0}, {"option": "PRI261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0023, "vega": 0.0412, "theta": -0.1157, "rho": 0.0032, "theo": 0.4624, "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": 2.45000004768372}, {"option": "PRI261120P00370000", "bid": 67.1, "bid_size": 2.0, "ask": 75.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0023, "vega": 0.0408, "theta": -0.1043, "rho": -0.1283, "theo": 72.1519, "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": 79.9500007629394}, {"option": "PRI261218C00160000", "bid": 135.3, "bid_size": 2.0, "ask": 144.0, "ask_size": 2.0, "iv": 1.0481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0006, "vega": 0.0425, "theta": -0.0694, "rho": 0.0616, "theo": 139.8262, "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": 130.949996948242}, {"option": "PRI261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2554, "open_interest": 1.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0006, "vega": 0.0615, "theta": -0.0836, "rho": -0.0099, "theo": 1.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218C00165000", "bid": 130.3, "bid_size": 2.0, "ask": 139.1, "ask_size": 1.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0006, "vega": 0.0466, "theta": -0.0723, "rho": 0.0648, "theo": 134.8651, "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": 125.949996948242}, {"option": "PRI261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0006, "vega": 0.065, "theta": -0.0853, "rho": -0.0106, "theo": 1.2883, "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": 2.45000004768372}, {"option": "PRI261218C00170000", "bid": 125.3, "bid_size": 2.0, "ask": 134.1, "ask_size": 2.0, "iv": 0.9669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0007, "vega": 0.0556, "theta": -0.0752, "rho": 0.0789, "theo": 129.9072, "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": 120.950000762939}, {"option": "PRI261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0007, "vega": 0.0688, "theta": -0.087, "rho": -0.0113, "theo": 1.3362, "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": 2.45000004768372}, {"option": "PRI261218C00175000", "bid": 120.3, "bid_size": 2.0, "ask": 129.1, "ask_size": 2.0, "iv": 0.9218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0008, "vega": 0.0588, "theta": -0.078, "rho": 0.0831, "theo": 124.9566, "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": 115.950000762939}, {"option": "PRI261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0008, "vega": 0.0729, "theta": -0.0887, "rho": -0.012, "theo": 1.386, "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": 2.45000004768372}, {"option": "PRI261218C00180000", "bid": 115.3, "bid_size": 2.0, "ask": 124.1, "ask_size": 2.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0009, "vega": 0.062, "theta": -0.0807, "rho": 0.0862, "theo": 120.0077, "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": 110.950000762939}, {"option": "PRI261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0009, "vega": 0.0773, "theta": -0.0904, "rho": -0.0128, "theo": 1.4379, "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": 2.45000004768372}, {"option": "PRI261218C00185000", "bid": 110.3, "bid_size": 2.0, "ask": 119.1, "ask_size": 2.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.001, "vega": 0.0654, "theta": -0.0835, "rho": 0.0889, "theo": 115.0603, "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": 105.950000762939}, {"option": "PRI261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.005, "open_interest": 1.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.001, "vega": 0.0819, "theta": -0.092, "rho": -0.0136, "theo": 1.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218C00190000", "bid": 105.3, "bid_size": 2.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0011, "vega": 0.0692, "theta": -0.0863, "rho": 0.0937, "theo": 110.115, "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": 100.950000762939}, {"option": "PRI261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.001, "vega": 0.0867, "theta": -0.0937, "rho": -0.0145, "theo": 1.5496, "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": 2.45000004768372}, {"option": "PRI261218C00195000", "bid": 100.3, "bid_size": 2.0, "ask": 109.1, "ask_size": 2.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0012, "vega": 0.073, "theta": -0.0891, "rho": 0.0964, "theo": 105.1718, "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": 95.9500007629394}, {"option": "PRI261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0012, "vega": 0.0919, "theta": -0.0953, "rho": -0.0156, "theo": 1.6097, "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": 2.45000004768372}, {"option": "PRI261218C00200000", "bid": 95.3, "bid_size": 2.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0013, "vega": 0.077, "theta": -0.092, "rho": 0.0998, "theo": 100.2307, "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": 90.9500007629394}, {"option": "PRI261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.869, "open_interest": 1.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0013, "vega": 0.0974, "theta": -0.0969, "rho": -0.0168, "theo": 1.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-05-01T09:30:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218C00210000", "bid": 85.4, "bid_size": 2.0, "ask": 94.1, "ask_size": 2.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0017, "vega": 0.0966, "theta": -0.0977, "rho": 0.1264, "theo": 90.3585, "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": 80.9500007629394}, {"option": "PRI261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7829, "open_interest": 15.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0016, "vega": 0.11, "theta": -0.1001, "rho": -0.0192, "theo": 1.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-06-23T11:09:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218C00220000", "bid": 75.4, "bid_size": 2.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0021, "vega": 0.1085, "theta": -0.1025, "rho": 0.1337, "theo": 80.5186, "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": 71.0499992370606}, {"option": "PRI261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6999, "open_interest": 1.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.002, "vega": 0.1243, "theta": -0.1031, "rho": -0.0222, "theo": 1.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-19T14:12:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218C00230000", "bid": 65.4, "bid_size": 2.0, "ask": 74.1, "ask_size": 2.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0026, "vega": 0.122, "theta": -0.1073, "rho": 0.139, "theo": 70.6972, "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": 61.0499992370606}, {"option": "PRI261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0025, "vega": 0.1411, "theta": -0.106, "rho": -0.0261, "theo": 2.1461, "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": 2.45000004768372}, {"option": "PRI261218C00240000", "bid": 55.4, "bid_size": 3.0, "ask": 63.9, "ask_size": 3.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0034, "vega": 0.1496, "theta": -0.112, "rho": 0.1668, "theo": 60.9016, "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": 51.1499996185303}, {"option": "PRI261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.541, "open_interest": 4.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0031, "vega": 0.1614, "theta": -0.1086, "rho": -0.0306, "theo": 2.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218C00250000", "bid": 45.6, "bid_size": 3.0, "ask": 54.1, "ask_size": 2.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0044, "vega": 0.1708, "theta": -0.1152, "rho": 0.1693, "theo": 51.1665, "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": 41.5499992370606}, {"option": "PRI261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.464, "open_interest": 1.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0041, "vega": 0.1858, "theta": -0.1107, "rho": -0.0369, "theo": 2.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-06-18T15:54:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218C00260000", "bid": 36.0, "bid_size": 3.0, "ask": 44.3, "ask_size": 2.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0059, "vega": 0.2048, "theta": -0.1178, "rho": 0.1704, "theo": 41.4883, "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": 32.1999998092651}, {"option": "PRI261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0055, "vega": 0.2158, "theta": -0.1122, "rho": -0.0452, "theo": 2.9423, "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": 2.45000004768372}, {"option": "PRI261218C00270000", "bid": 26.6, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.2986, "open_interest": 1.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0081, "vega": 0.2416, "theta": -0.1183, "rho": 0.1896, "theo": 31.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-06-03T11:43:40", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "PRI261218P00270000", "bid": 0.05, "bid_size": 4.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0076, "vega": 0.2533, "theta": -0.1127, "rho": -0.0567, "theo": 3.3852, "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": 5.05000000074506}, {"option": "PRI261218C00280000", "bid": 20.3, "bid_size": 6.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.274, "open_interest": 6.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0115, "vega": 0.2937, "theta": -0.1162, "rho": 0.1989, "theo": 22.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-07T10:34:26", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PRI261218P00280000", "bid": 0.1, "bid_size": 8.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0109, "vega": 0.3009, "theta": -0.1114, "rho": -0.0743, "theo": 4.0559, "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": 6.14999997615814}, {"option": "PRI261218C00290000", "bid": 12.3, "bid_size": 7.0, "ask": 16.1, "ask_size": 7.0, "iv": 0.243, "open_interest": 62.0, "volume": 2.0, "delta": 0.665, "gamma": 0.0166, "vega": 0.3521, "theta": -0.1096, "rho": 0.1885, "theo": 13.8626, "change": 4.5, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T11:54:20", "percent_change": 50.0, "prev_day_close": 9.0}, {"option": "PRI261218P00290000", "bid": 2.6, "bid_size": 8.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.2062, "open_interest": 1.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.0161, "vega": 0.3564, "theta": -0.1071, "rho": -0.1028, "theo": 5.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-11T09:30:04", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "PRI261218C00300000", "bid": 3.4, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.1898, "open_interest": 1.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0206, "vega": 0.3873, "theta": -0.0996, "rho": 0.1524, "theo": 7.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-04-28T09:33:07", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "PRI261218P00300000", "bid": 4.1, "bid_size": 7.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.1873, "open_interest": 2.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0207, "vega": 0.387, "theta": -0.1, "rho": -0.1463, "theo": 8.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-05T10:04:09", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PRI261218C00310000", "bid": 0.1, "bid_size": 3.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.2209, "open_interest": 4.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0167, "vega": 0.3452, "theta": -0.095, "rho": 0.0991, "theo": 4.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218P00310000", "bid": 9.5, "bid_size": 2.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.017, "vega": 0.3422, "theta": -0.0957, "rho": -0.1818, "theo": 15.4798, "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": 21.1000003814697}, {"option": "PRI261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2381, "open_interest": 11.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0117, "vega": 0.289, "theta": -0.0937, "rho": 0.0692, "theo": 2.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-07-17T09:37:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218P00320000", "bid": 17.5, "bid_size": 3.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.012, "vega": 0.2827, "theta": -0.0936, "rho": -0.1931, "theo": 24.4195, "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": 30.6499996185303}, {"option": "PRI261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2998, "open_interest": 3.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0085, "vega": 0.2462, "theta": -0.0927, "rho": 0.0528, "theo": 2.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-07-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218P00330000", "bid": 26.7, "bid_size": 4.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0087, "vega": 0.2386, "theta": -0.0916, "rho": -0.1974, "theo": 33.9041, "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": 40.0500011444092}, {"option": "PRI261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.356, "open_interest": 3.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0065, "vega": 0.2142, "theta": -0.0916, "rho": 0.0425, "theo": 2.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-06-25T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218P00340000", "bid": 36.9, "bid_size": 3.0, "ask": 45.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0066, "vega": 0.2067, "theta": -0.0895, "rho": -0.2008, "theo": 43.5855, "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": 49.8499984741211}, {"option": "PRI261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0052, "vega": 0.1901, "theta": -0.0904, "rho": 0.0356, "theo": 1.9239, "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": 2.45000004768372}, {"option": "PRI261218P00350000", "bid": 47.1, "bid_size": 2.0, "ask": 55.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0053, "vega": 0.1821, "theta": -0.0872, "rho": -0.2021, "theo": 53.362, "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": 59.9500007629394}, {"option": "PRI261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4571, "open_interest": 1.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0042, "vega": 0.171, "theta": -0.0892, "rho": 0.0306, "theo": 1.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-04-23T09:30:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI261218P00360000", "bid": 56.8, "bid_size": 2.0, "ask": 65.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0043, "vega": 0.1629, "theta": -0.0849, "rho": -0.2029, "theo": 63.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-05-19T09:30:17", "percent_change": 0.0, "prev_day_close": 69.8500022888184}, {"option": "PRI261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0036, "vega": 0.1558, "theta": -0.088, "rho": 0.0269, "theo": 1.6382, "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": 2.45000004768372}, {"option": "PRI261218P00370000", "bid": 66.8, "bid_size": 2.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0036, "vega": 0.1477, "theta": -0.0826, "rho": -0.2076, "theo": 73.0542, "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": 79.8500022888184}, {"option": "PRI261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.003, "vega": 0.1431, "theta": -0.0869, "rho": 0.0239, "theo": 1.5364, "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": 2.45000004768372}, {"option": "PRI261218P00380000", "bid": 76.8, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0031, "vega": 0.1342, "theta": -0.0802, "rho": -0.2068, "theo": 82.9397, "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": 89.8500022888184}, {"option": "PRI261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0026, "vega": 0.1327, "theta": -0.0857, "rho": 0.0216, "theo": 1.4514, "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": 2.45000004768372}, {"option": "PRI261218P00390000", "bid": 86.8, "bid_size": 2.0, "ask": 95.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0027, "vega": 0.124, "theta": -0.078, "rho": -0.2093, "theo": 92.8417, "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": 99.8500022888184}, {"option": "PRI261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0023, "vega": 0.1238, "theta": -0.0846, "rho": 0.0197, "theo": 1.379, "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": 2.45000004768372}, {"option": "PRI261218P00400000", "bid": 96.7, "bid_size": 2.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0024, "vega": 0.1144, "theta": -0.0757, "rho": -0.2122, "theo": 102.7567, "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": 109.850002288818}, {"option": "PRI270115C00155000", "bid": 140.3, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0004, "vega": 0.0277, "theta": -0.0116, "rho": 0.067, "theo": 144.3777, "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": 135.949996948242}, {"option": "PRI270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.0547, "theta": -0.031, "rho": -0.0104, "theo": 0.6788, "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": 2.45000004768372}, {"option": "PRI270115C00160000", "bid": 135.3, "bid_size": 2.0, "ask": 144.0, "ask_size": 2.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0004, "vega": 0.0296, "theta": -0.014, "rho": 0.0707, "theo": 139.4053, "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": 130.949996948242}, {"option": "PRI270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0005, "vega": 0.0587, "theta": -0.0321, "rho": -0.0112, "theo": 0.7168, "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": 2.45000004768372}, {"option": "PRI270115C00165000", "bid": 130.3, "bid_size": 2.0, "ask": 139.1, "ask_size": 2.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0005, "vega": 0.0315, "theta": -0.0167, "rho": 0.0738, "theo": 134.4341, "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": 125.949996948242}, {"option": "PRI270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0005, "vega": 0.0629, "theta": -0.0333, "rho": -0.0122, "theo": 0.757, "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": 2.45000004768372}, {"option": "PRI270115C00170000", "bid": 125.3, "bid_size": 2.0, "ask": 134.1, "ask_size": 2.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0336, "theta": -0.0195, "rho": 0.0781, "theo": 129.464, "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": 120.950000762939}, {"option": "PRI270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0006, "vega": 0.0675, "theta": -0.0345, "rho": -0.0132, "theo": 0.7997, "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": 2.45000004768372}, {"option": "PRI270115C00175000", "bid": 120.3, "bid_size": 2.0, "ask": 129.1, "ask_size": 2.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0007, "vega": 0.0461, "theta": -0.0224, "rho": 0.0838, "theo": 124.4955, "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": 115.950000762939}, {"option": "PRI270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0006, "vega": 0.0726, "theta": -0.0357, "rho": -0.0143, "theo": 0.8451, "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": 2.45000004768372}, {"option": "PRI270115C00180000", "bid": 115.3, "bid_size": 2.0, "ask": 124.1, "ask_size": 2.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0008, "vega": 0.0533, "theta": -0.0251, "rho": 0.1212, "theo": 119.5383, "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": 110.950000762939}, {"option": "PRI270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0007, "vega": 0.078, "theta": -0.0369, "rho": -0.0154, "theo": 0.8938, "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": 2.45000004768372}, {"option": "PRI270115C00185000", "bid": 110.3, "bid_size": 2.0, "ask": 119.1, "ask_size": 2.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0009, "vega": 0.057, "theta": -0.0279, "rho": 0.1276, "theo": 114.5873, "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": 106.049999237061}, {"option": "PRI270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0008, "vega": 0.0838, "theta": -0.0382, "rho": -0.0167, "theo": 0.9459, "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": 2.45000004768372}, {"option": "PRI270115C00190000", "bid": 105.4, "bid_size": 2.0, "ask": 114.1, "ask_size": 2.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.001, "vega": 0.0608, "theta": -0.0307, "rho": 0.1338, "theo": 109.6389, "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": 101.049999237061}, {"option": "PRI270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0009, "vega": 0.0899, "theta": -0.0395, "rho": -0.0182, "theo": 1.0018, "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": 2.45000004768372}, {"option": "PRI270115C00195000", "bid": 100.4, "bid_size": 2.0, "ask": 109.2, "ask_size": 2.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0011, "vega": 0.0649, "theta": -0.0337, "rho": 0.1391, "theo": 104.6934, "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": 96.1499977111816}, {"option": "PRI270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.001, "vega": 0.0966, "theta": -0.0408, "rho": -0.0198, "theo": 1.0618, "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": 2.45000004768372}, {"option": "PRI270115C00200000", "bid": 95.5, "bid_size": 2.0, "ask": 104.2, "ask_size": 2.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0013, "vega": 0.0739, "theta": -0.0368, "rho": 0.1447, "theo": 99.7509, "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": 91.3499984741211}, {"option": "PRI270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0011, "vega": 0.104, "theta": -0.0422, "rho": -0.0216, "theo": 1.1265, "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": 2.45000004768372}, {"option": "PRI270115C00210000", "bid": 85.6, "bid_size": 3.0, "ask": 94.3, "ask_size": 3.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0016, "vega": 0.0986, "theta": -0.0422, "rho": 0.205, "theo": 89.8999, "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": 81.4000015258789}, {"option": "PRI270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5998, "open_interest": 16.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0014, "vega": 0.1208, "theta": -0.0451, "rho": -0.0256, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-22T11:37:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270115C00220000", "bid": 76.0, "bid_size": 2.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0021, "vega": 0.1134, "theta": -0.0473, "rho": 0.2153, "theo": 80.0826, "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": 71.6499977111816}, {"option": "PRI270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5364, "open_interest": 14.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0018, "vega": 0.1405, "theta": -0.0482, "rho": -0.0308, "theo": 1.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-07-23T14:43:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270115C00230000", "bid": 67.0, "bid_size": 6.0, "ask": 72.8, "ask_size": 6.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0026, "vega": 0.1494, "theta": -0.052, "rho": 0.2823, "theo": 70.31, "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": 62.1000003814697}, {"option": "PRI270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0023, "vega": 0.1646, "theta": -0.0514, "rho": -0.0371, "theo": 1.6589, "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": 2.45000004768372}, {"option": "PRI270115C00240000", "bid": 57.0, "bid_size": 6.0, "ask": 63.3, "ask_size": 6.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0034, "vega": 0.175, "theta": -0.0557, "rho": 0.2895, "theo": 60.6021, "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": 52.4499988555908}, {"option": "PRI270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.4104, "open_interest": 13.0, "volume": 1.0, "delta": -0.0809, "gamma": 0.003, "vega": 0.1938, "theta": -0.0548, "rho": -0.0457, "theo": 1.9211, "change": -1.7, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -69.3878, "prev_day_close": 2.45000004768372}, {"option": "PRI270115C00250000", "bid": 47.1, "bid_size": 6.0, "ask": 53.2, "ask_size": 6.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0044, "vega": 0.2199, "theta": -0.0588, "rho": 0.3461, "theo": 50.9809, "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": 43.2000007629394}, {"option": "PRI270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3565, "open_interest": 1.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.004, "vega": 0.2296, "theta": -0.0583, "rho": -0.0568, "theo": 2.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-06-02T15:56:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270115C00260000", "bid": 37.1, "bid_size": 3.0, "ask": 45.8, "ask_size": 3.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0057, "vega": 0.2698, "theta": -0.0613, "rho": 0.3828, "theo": 41.4809, "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": 33.8000001907349}, {"option": "PRI270115P00260000", "bid": 0.05, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.3802, "open_interest": 3.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0054, "vega": 0.2744, "theta": -0.0618, "rho": -0.0722, "theo": 2.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-09-09T12:10:25", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "PRI270115C00270000", "bid": 31.3, "bid_size": 6.0, "ask": 34.4, "ask_size": 7.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0076, "vega": 0.3276, "theta": -0.0635, "rho": 0.3963, "theo": 32.18, "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": 26.1999998092651}, {"option": "PRI270115P00270000", "bid": 0.05, "bid_size": 9.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.2863, "open_interest": 3.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0074, "vega": 0.3301, "theta": -0.0652, "rho": -0.0936, "theo": 3.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.07, "last_trade_time": "2026-09-09T12:10:25", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "PRI270115C00280000", "bid": 21.6, "bid_size": 9.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0105, "vega": 0.3958, "theta": -0.0658, "rho": 0.3852, "theo": 23.2336, "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": 17.7000002861023}, {"option": "PRI270115P00280000", "bid": 2.85, "bid_size": 6.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.2176, "open_interest": 1.0, "volume": 1.0, "delta": -0.239, "gamma": 0.0105, "vega": 0.3976, "theta": -0.0681, "rho": -0.1263, "theo": 4.3261, "change": -2.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:58:07", "percent_change": -33.8843, "prev_day_close": 6.04999995231628}, {"option": "PRI270115C00290000", "bid": 11.9, "bid_size": 12.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.2088, "open_interest": 5.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0144, "vega": 0.4682, "theta": -0.0674, "rho": 0.3452, "theo": 15.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-22T10:30:27", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PRI270115P00290000", "bid": 2.15, "bid_size": 7.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.198, "open_interest": 1.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0146, "vega": 0.4698, "theta": -0.0695, "rho": -0.175, "theo": 6.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-18T11:12:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PRI270115C00300000", "bid": 5.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.2007, "open_interest": 3.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0174, "vega": 0.507, "theta": -0.0664, "rho": 0.2678, "theo": 8.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-28T11:14:00", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PRI270115P00300000", "bid": 5.1, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.1671, "open_interest": 1.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0179, "vega": 0.5063, "theta": -0.068, "rho": -0.2386, "theo": 9.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-09-15T11:54:22", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PRI270115C00310000", "bid": 0.7, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1903, "open_interest": 29.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0156, "vega": 0.4666, "theta": -0.0624, "rho": 0.1825, "theo": 4.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 5.80000001192093}, {"option": "PRI270115P00310000", "bid": 10.7, "bid_size": 2.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0162, "vega": 0.459, "theta": -0.0637, "rho": -0.2858, "theo": 15.955, "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": 22.8500003814697}, {"option": "PRI270115C00320000", "bid": 0.05, "bid_size": 6.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.2227, "open_interest": 5.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0117, "vega": 0.3917, "theta": -0.0578, "rho": 0.1249, "theo": 3.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270115P00320000", "bid": 18.2, "bid_size": 3.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.1471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0123, "vega": 0.3761, "theta": -0.0584, "rho": -0.2982, "theo": 24.3397, "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": 30.6500005722046}, {"option": "PRI270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2264, "open_interest": 3.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0086, "vega": 0.3259, "theta": -0.0537, "rho": 0.091, "theo": 2.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270115P00330000", "bid": 28.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.121, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0091, "vega": 0.3043, "theta": -0.0533, "rho": -0.2955, "theo": 33.5419, "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": 40.8999996185303}, {"option": "PRI270115C00340000", "bid": 0.6, "bid_size": 7.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.2262, "open_interest": 18.0, "volume": 13.0, "delta": 0.1301, "gamma": 0.0065, "vega": 0.2748, "theta": -0.0501, "rho": 0.0698, "theo": 1.9733, "change": -0.375, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:05:14", "percent_change": -34.8837, "prev_day_close": 1.07499997317791}, {"option": "PRI270115P00340000", "bid": 38.5, "bid_size": 6.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0069, "vega": 0.2483, "theta": -0.0484, "rho": -0.2822, "theo": 43.0789, "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": 50.3000011444092}, {"option": "PRI270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0051, "vega": 0.2356, "theta": -0.0471, "rho": 0.0558, "theo": 1.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270115P00350000", "bid": 48.6, "bid_size": 6.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0053, "vega": 0.2071, "theta": -0.0438, "rho": -0.2727, "theo": 52.7751, "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": 60.1500015258789}, {"option": "PRI270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0041, "vega": 0.2053, "theta": -0.0444, "rho": 0.046, "theo": 1.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270115P00360000", "bid": 56.9, "bid_size": 3.0, "ask": 65.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0042, "vega": 0.1738, "theta": -0.0395, "rho": -0.2651, "theo": 62.5609, "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": 70.1499977111816}, {"option": "PRI270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0033, "vega": 0.181, "theta": -0.0421, "rho": 0.0388, "theo": 1.2523, "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": 2.45000004768372}, {"option": "PRI270115P00370000", "bid": 66.9, "bid_size": 2.0, "ask": 75.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0034, "vega": 0.1499, "theta": -0.0355, "rho": -0.2568, "theo": 72.3984, "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": 80.0499992370606}, {"option": "PRI270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0028, "vega": 0.1616, "theta": -0.04, "rho": 0.0333, "theo": 1.1186, "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": 2.45000004768372}, {"option": "PRI270115P00380000", "bid": 76.9, "bid_size": 2.0, "ask": 85.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0028, "vega": 0.1286, "theta": -0.0317, "rho": -0.2426, "theo": 82.2721, "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": 89.9500007629394}, {"option": "PRI270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0024, "vega": 0.1453, "theta": -0.0382, "rho": 0.029, "theo": 1.0114, "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": 2.45000004768372}, {"option": "PRI270115P00390000", "bid": 86.8, "bid_size": 2.0, "ask": 95.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0024, "vega": 0.1123, "theta": -0.0281, "rho": -0.2446, "theo": 92.17, "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": 99.9500007629394}, {"option": "PRI270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.002, "vega": 0.132, "theta": -0.0365, "rho": 0.0257, "theo": 0.9234, "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": 2.45000004768372}, {"option": "PRI270115P00400000", "bid": 96.8, "bid_size": 2.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.002, "vega": 0.0997, "theta": -0.0248, "rho": -0.2417, "theo": 102.084, "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": 109.850002288818}, {"option": "PRI270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0018, "vega": 0.1207, "theta": -0.035, "rho": 0.0229, "theo": 0.8496, "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": 2.45000004768372}, {"option": "PRI270115P00410000", "bid": 106.8, "bid_size": 2.0, "ask": 115.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0017, "vega": 0.0884, "theta": -0.0216, "rho": -0.234, "theo": 112.0111, "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": 119.850002288818}, {"option": "PRI270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0016, "vega": 0.1109, "theta": -0.0337, "rho": 0.0206, "theo": 0.7871, "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": 2.45000004768372}, {"option": "PRI270115P00420000", "bid": 116.7, "bid_size": 2.0, "ask": 125.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0015, "vega": 0.0779, "theta": -0.0186, "rho": -0.227, "theo": 121.9488, "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": 129.850002288818}, {"option": "PRI270319C00160000", "bid": 135.7, "bid_size": 2.0, "ask": 144.5, "ask_size": 2.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0007, "vega": 0.1075, "theta": -0.0177, "rho": 0.3347, "theo": 140.1871, "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": 131.400001525879}, {"option": "PRI270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0006, "vega": 0.1266, "theta": -0.0297, "rho": -0.0368, "theo": 1.5421, "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": 2.45000004768372}, {"option": "PRI270319C00165000", "bid": 130.8, "bid_size": 2.0, "ask": 139.6, "ask_size": 2.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0008, "vega": 0.1224, "theta": -0.0183, "rho": 0.4063, "theo": 135.3076, "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": 126.449996948242}, {"option": "PRI270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0007, "vega": 0.1351, "theta": -0.0306, "rho": -0.0397, "theo": 1.6248, "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": 2.45000004768372}, {"option": "PRI270319C00170000", "bid": 125.9, "bid_size": 2.0, "ask": 134.6, "ask_size": 2.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0008, "vega": 0.1297, "theta": -0.0188, "rho": 0.4201, "theo": 130.4472, "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": 121.549999237061}, {"option": "PRI270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0008, "vega": 0.1443, "theta": -0.0316, "rho": -0.0427, "theo": 1.7126, "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": 2.45000004768372}, {"option": "PRI270319C00175000", "bid": 121.0, "bid_size": 2.0, "ask": 129.7, "ask_size": 2.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0009, "vega": 0.1371, "theta": -0.0194, "rho": 0.4316, "theo": 125.5912, "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": 116.649997711182}, {"option": "PRI270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0008, "vega": 0.1536, "theta": -0.0326, "rho": -0.0459, "theo": 1.8062, "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": 2.45000004768372}, {"option": "PRI270319C00180000", "bid": 116.1, "bid_size": 2.0, "ask": 124.8, "ask_size": 2.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.001, "vega": 0.1451, "theta": -0.0199, "rho": 0.4489, "theo": 120.7394, "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": 111.649997711182}, {"option": "PRI270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0009, "vega": 0.1635, "theta": -0.0336, "rho": -0.0495, "theo": 1.9056, "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": 2.45000004768372}, {"option": "PRI270319C00185000", "bid": 111.2, "bid_size": 2.0, "ask": 119.9, "ask_size": 2.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.001, "vega": 0.1648, "theta": -0.0208, "rho": 0.4873, "theo": 115.896, "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": 106.75}, {"option": "PRI270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.001, "vega": 0.1742, "theta": -0.0346, "rho": -0.0533, "theo": 2.0114, "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": 2.45000004768372}, {"option": "PRI270319C00190000", "bid": 106.3, "bid_size": 2.0, "ask": 115.0, "ask_size": 2.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0011, "vega": 0.1747, "theta": -0.022, "rho": 0.499, "theo": 111.0692, "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": 101.850002288818}, {"option": "PRI270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0011, "vega": 0.1858, "theta": -0.0356, "rho": -0.0575, "theo": 2.1246, "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": 2.45000004768372}, {"option": "PRI270319C00195000", "bid": 101.4, "bid_size": 2.0, "ask": 110.1, "ask_size": 2.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0012, "vega": 0.1853, "theta": -0.0232, "rho": 0.5149, "theo": 106.2489, "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": 96.9500007629394}, {"option": "PRI270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0013, "vega": 0.1984, "theta": -0.0367, "rho": -0.0621, "theo": 2.246, "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": 2.45000004768372}, {"option": "PRI270319C00200000", "bid": 96.5, "bid_size": 2.0, "ask": 105.2, "ask_size": 2.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0014, "vega": 0.1965, "theta": -0.0248, "rho": 0.5276, "theo": 101.4371, "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": 92.4000015258789}, {"option": "PRI270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0014, "vega": 0.2116, "theta": -0.0378, "rho": -0.067, "theo": 2.377, "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": 2.45000004768372}, {"option": "PRI270319C00210000", "bid": 87.0, "bid_size": 2.0, "ask": 95.0, "ask_size": 2.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0017, "vega": 0.2294, "theta": -0.0281, "rho": 0.548, "theo": 91.838, "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": 82.5999984741211}, {"option": "PRI270319P00210000", "bid": 0.05, "bid_size": 3.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0017, "vega": 0.2404, "theta": -0.0399, "rho": -0.0787, "theo": 2.6727, "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": 2.45000004768372}, {"option": "PRI270319C00220000", "bid": 77.1, "bid_size": 3.0, "ask": 85.8, "ask_size": 3.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.002, "vega": 0.2596, "theta": -0.0316, "rho": 0.5702, "theo": 82.3011, "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": 72.75}, {"option": "PRI270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3886, "open_interest": 1.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0021, "vega": 0.2746, "theta": -0.0422, "rho": -0.0926, "theo": 3.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-05T14:31:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270319C00230000", "bid": 67.5, "bid_size": 3.0, "ask": 76.2, "ask_size": 3.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0026, "vega": 0.2979, "theta": -0.0352, "rho": 0.5843, "theo": 72.8207, "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": 63.5999984741211}, {"option": "PRI270319P00230000", "bid": 0.05, "bid_size": 3.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0026, "vega": 0.313, "theta": -0.0445, "rho": -0.11, "theo": 3.4364, "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": 2.45000004768372}, {"option": "PRI270319C00240000", "bid": 58.1, "bid_size": 3.0, "ask": 66.6, "ask_size": 2.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0032, "vega": 0.3424, "theta": -0.0388, "rho": 0.6005, "theo": 63.4379, "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": 54.1499996185303}, {"option": "PRI270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0032, "vega": 0.3583, "theta": -0.0468, "rho": -0.1316, "theo": 3.9466, "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": 5.02500000037253}, {"option": "PRI270319C00250000", "bid": 51.3, "bid_size": 6.0, "ask": 55.7, "ask_size": 7.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.004, "vega": 0.3982, "theta": -0.0424, "rho": 0.6128, "theo": 54.1708, "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": 45.3999996185303}, {"option": "PRI270319P00250000", "bid": 0.05, "bid_size": 7.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.3019, "open_interest": 1.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0041, "vega": 0.4099, "theta": -0.0491, "rho": -0.1588, "theo": 4.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-04T09:30:35", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "PRI270319C00260000", "bid": 43.4, "bid_size": 7.0, "ask": 48.3, "ask_size": 7.0, "iv": 0.305, "open_interest": 3.0, "volume": 2.0, "delta": 0.8224, "gamma": 0.0051, "vega": 0.4505, "theta": -0.0459, "rho": 0.6085, "theo": 45.0969, "change": 8.7, "open": 43.1, "high": 45.8, "low": 43.1, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-11-09T15:21:33", "percent_change": 23.4501, "prev_day_close": 37.1000003814697}, {"option": "PRI270319P00260000", "bid": 0.15, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.263, "open_interest": 1.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0052, "vega": 0.4696, "theta": -0.0512, "rho": -0.1942, "theo": 5.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T14:05:49", "percent_change": 0.0, "prev_day_close": 5.17499999701977}, {"option": "PRI270319C00270000", "bid": 34.7, "bid_size": 7.0, "ask": 38.5, "ask_size": 7.0, "iv": 0.2667, "open_interest": 4.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0065, "vega": 0.521, "theta": -0.0491, "rho": 0.601, "theo": 36.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-08-14T10:21:23", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "PRI270319P00270000", "bid": 0.8, "bid_size": 6.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.2168, "open_interest": 2.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0065, "vega": 0.5365, "theta": -0.0531, "rho": -0.241, "theo": 6.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-10-27T11:19:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PRI270319C00280000", "bid": 24.1, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.2455, "open_interest": 1.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0082, "vega": 0.5939, "theta": -0.0517, "rho": 0.5767, "theo": 27.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-05T14:31:58", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "PRI270319P00280000", "bid": 2.8, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.2148, "open_interest": 6.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0082, "vega": 0.6067, "theta": -0.0544, "rho": -0.3042, "theo": 8.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T10:31:06", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "PRI270319C00290000", "bid": 17.7, "bid_size": 2.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6322, "gamma": 0.01, "vega": 0.6592, "theta": -0.0534, "rho": 0.529, "theo": 20.4362, "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": 16.0999994277954}, {"option": "PRI270319P00290000", "bid": 9.1, "bid_size": 4.0, "ask": 13.1, "ask_size": 4.0, "iv": 0.2225, "open_interest": 7.0, "volume": 0.0, "delta": -0.375, "gamma": 0.01, "vega": 0.6691, "theta": -0.0547, "rho": -0.3871, "theo": 10.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-10-21T11:15:08", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PRI270319C00300000", "bid": 11.8, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0112, "vega": 0.6998, "theta": -0.0534, "rho": 0.4617, "theo": 14.223, "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": 11.3999998569489}, {"option": "PRI270319P00300000", "bid": 11.1, "bid_size": 2.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.204, "open_interest": 1.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0113, "vega": 0.701, "theta": -0.0535, "rho": -0.4867, "theo": 14.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.71, "last_trade_time": "2026-10-05T10:04:09", "percent_change": 0.0, "prev_day_close": 18.8499999046326}, {"option": "PRI270319C00310000", "bid": 7.2, "bid_size": 2.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0112, "vega": 0.6879, "theta": -0.0519, "rho": 0.3726, "theo": 9.7971, "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": 7.85000002384186}, {"option": "PRI270319P00310000", "bid": 15.7, "bid_size": 2.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0113, "vega": 0.6826, "theta": -0.0512, "rho": -0.5806, "theo": 19.8887, "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": 25.6000003814697}, {"option": "PRI270319C00320000", "bid": 6.3, "bid_size": 6.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0099, "vega": 0.6347, "theta": -0.0493, "rho": 0.2969, "theo": 7.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T12:30:24", "percent_change": 0.0, "prev_day_close": 5.27499997615814}, {"option": "PRI270319P00320000", "bid": 21.7, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0103, "vega": 0.6209, "theta": -0.0486, "rho": -0.6311, "theo": 27.1096, "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": 32.5500001907349}, {"option": "PRI270319C00330000", "bid": 0.1, "bid_size": 5.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0083, "vega": 0.5684, "theta": -0.0465, "rho": 0.235, "theo": 5.3633, "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": 5.02500000037253}, {"option": "PRI270319P00330000", "bid": 28.9, "bid_size": 3.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0089, "vega": 0.5447, "theta": -0.0462, "rho": -0.6381, "theo": 35.4247, "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": 41.6000003814697}, {"option": "PRI270319C00340000", "bid": 0.05, "bid_size": 5.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0069, "vega": 0.5046, "theta": -0.0439, "rho": 0.1905, "theo": 4.3039, "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": 5.02500000037253}, {"option": "PRI270319P00340000", "bid": 38.2, "bid_size": 2.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0076, "vega": 0.4693, "theta": -0.0441, "rho": -0.613, "theo": 44.362, "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": 50.75}, {"option": "PRI270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0057, "vega": 0.4488, "theta": -0.0415, "rho": 0.1583, "theo": 3.5884, "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": 2.45000004768372}, {"option": "PRI270319P00350000", "bid": 47.1, "bid_size": 3.0, "ask": 55.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0065, "vega": 0.4014, "theta": -0.0417, "rho": -0.5707, "theo": 53.6534, "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": 60.1000003814697}, {"option": "PRI270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0048, "vega": 0.4011, "theta": -0.0394, "rho": 0.134, "theo": 3.0763, "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": 2.45000004768372}, {"option": "PRI270319P00360000", "bid": 56.9, "bid_size": 2.0, "ask": 65.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0055, "vega": 0.3439, "theta": -0.039, "rho": -0.538, "theo": 63.1563, "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": 70.0499992370606}, {"option": "PRI270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.004, "vega": 0.3618, "theta": -0.0375, "rho": 0.1156, "theo": 2.692, "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": 2.45000004768372}, {"option": "PRI270319P00370000", "bid": 66.8, "bid_size": 2.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0047, "vega": 0.2913, "theta": -0.0358, "rho": -0.4854, "theo": 72.7967, "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": 79.9500007629394}, {"option": "PRI270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0035, "vega": 0.3281, "theta": -0.0358, "rho": 0.1002, "theo": 2.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-14T10:37:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRI270319P00380000", "bid": 76.8, "bid_size": 2.0, "ask": 85.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.004, "vega": 0.2516, "theta": -0.0325, "rho": -0.4577, "theo": 82.5244, "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": 89.8500022888184}, {"option": "PRI270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.003, "vega": 0.2997, "theta": -0.0342, "rho": 0.0888, "theo": 2.1557, "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": 2.45000004768372}, {"option": "PRI270319P00390000", "bid": 86.7, "bid_size": 2.0, "ask": 95.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0034, "vega": 0.2154, "theta": -0.0289, "rho": -0.4122, "theo": 92.3142, "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": 99.8500022888184}, {"option": "PRI270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0026, "vega": 0.2752, "theta": -0.0329, "rho": 0.0788, "theo": 1.961, "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": 2.45000004768372}, {"option": "PRI270319P00400000", "bid": 96.7, "bid_size": 2.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0029, "vega": 0.1837, "theta": -0.0251, "rho": -0.3869, "theo": 102.1507, "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": 109.850002288818}, {"option": "PRI270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0023, "vega": 0.2541, "theta": -0.0316, "rho": 0.0712, "theo": 1.7986, "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": 2.45000004768372}, {"option": "PRI270319P00410000", "bid": 106.7, "bid_size": 2.0, "ask": 115.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0025, "vega": 0.1605, "theta": -0.0215, "rho": -0.3592, "theo": 112.0171, "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": 119.850002288818}, {"option": "PRI270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0021, "vega": 0.2359, "theta": -0.0304, "rho": 0.0643, "theo": 1.661, "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": 2.45000004768372}, {"option": "PRI270319P00420000", "bid": 116.7, "bid_size": 2.0, "ask": 125.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0022, "vega": 0.1406, "theta": -0.0179, "rho": -0.3309, "theo": 121.9063, "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": 129.75}, {"option": "PRI270617C00180000", "bid": 117.4, "bid_size": 3.0, "ask": 126.1, "ask_size": 3.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0007, "vega": 0.154, "theta": 0.0, "rho": 0.876, "theo": 121.6395, "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": 113.150001525879}, {"option": "PRI270617P00180000", "bid": 0.05, "bid_size": 2.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0008, "vega": 0.1637, "theta": -0.0138, "rho": -0.0588, "theo": 1.1759, "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": 2.45000004768372}, {"option": "PRI270617C00185000", "bid": 112.7, "bid_size": 2.0, "ask": 121.3, "ask_size": 3.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0008, "vega": 0.167, "theta": 0.0, "rho": 0.8956, "theo": 116.8814, "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": 108.349998474121}, {"option": "PRI270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0009, "vega": 0.1802, "theta": -0.0147, "rho": -0.0657, "theo": 1.3027, "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": 2.45000004768372}, {"option": "PRI270617C00190000", "bid": 107.8, "bid_size": 2.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.001, "vega": 0.1884, "theta": 0.0, "rho": 0.9146, "theo": 112.1348, "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": 103.600002288818}, {"option": "PRI270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.001, "vega": 0.1978, "theta": -0.0157, "rho": -0.0738, "theo": 1.445, "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": 2.45000004768372}, {"option": "PRI270617C00195000", "bid": 103.0, "bid_size": 4.0, "ask": 111.8, "ask_size": 3.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0011, "vega": 0.2068, "theta": 0.0, "rho": 0.936, "theo": 107.4094, "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": 98.7000007629394}, {"option": "PRI270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0011, "vega": 0.2165, "theta": -0.0168, "rho": -0.0822, "theo": 1.6041, "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": 2.45000004768372}, {"option": "PRI270617C00200000", "bid": 98.3, "bid_size": 3.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0012, "vega": 0.2242, "theta": 0.0, "rho": 0.9529, "theo": 102.7018, "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": 93.8500022888184}, {"option": "PRI270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0013, "vega": 0.2365, "theta": -0.018, "rho": -0.0919, "theo": 1.7816, "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": 2.45000004768372}, {"option": "PRI270617C00210000", "bid": 88.8, "bid_size": 2.0, "ask": 97.6, "ask_size": 3.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0015, "vega": 0.2738, "theta": -0.0007, "rho": 0.9886, "theo": 93.3483, "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": 84.2999992370606}, {"option": "PRI270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0016, "vega": 0.2839, "theta": -0.0204, "rho": -0.1151, "theo": 2.2044, "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": 2.45000004768372}, {"option": "PRI270617C00220000", "bid": 80.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.002, "vega": 0.3258, "theta": -0.0054, "rho": 1.0133, "theo": 84.1061, "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": 75.1499977111816}, {"option": "PRI270617P00220000", "bid": 0.05, "bid_size": 3.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.002, "vega": 0.3393, "theta": -0.0232, "rho": -0.1443, "theo": 2.7437, "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": 5.02500000037253}, {"option": "PRI270617C00230000", "bid": 70.3, "bid_size": 3.0, "ask": 79.0, "ask_size": 3.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0024, "vega": 0.3865, "theta": -0.0104, "rho": 1.0367, "theo": 75.0109, "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": 66.3499984741211}, {"option": "PRI270617P00230000", "bid": 0.05, "bid_size": 3.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0025, "vega": 0.4004, "theta": -0.0261, "rho": -0.1807, "theo": 3.4282, "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": 5.02500000037253}, {"option": "PRI270617C00240000", "bid": 61.7, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.2936, "open_interest": 5.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0031, "vega": 0.4601, "theta": -0.0156, "rho": 1.0527, "theo": 66.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-10-15T11:04:34", "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "PRI270617P00240000", "bid": 0.05, "bid_size": 4.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0031, "vega": 0.4726, "theta": -0.0293, "rho": -0.2261, "theo": 4.3049, "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": 5.05000000074506}, {"option": "PRI270617C00250000", "bid": 52.5, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0038, "vega": 0.5402, "theta": -0.0208, "rho": 1.0584, "theo": 57.4418, "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": 49.1499996185303}, {"option": "PRI270617P00250000", "bid": 0.05, "bid_size": 5.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.2541, "open_interest": 1.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0039, "vega": 0.5527, "theta": -0.0325, "rho": -0.2828, "theo": 5.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T15:06:55", "percent_change": 0.0, "prev_day_close": 5.80000001192093}, {"option": "PRI270617C00260000", "bid": 44.4, "bid_size": 2.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0046, "vega": 0.6255, "theta": -0.026, "rho": 1.05, "theo": 49.1111, "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": 41.6000003814697}, {"option": "PRI270617P00260000", "bid": 1.6, "bid_size": 3.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0047, "vega": 0.6377, "theta": -0.0357, "rho": -0.351, "theo": 6.9028, "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": 7.75}, {"option": "PRI270617C00270000", "bid": 36.7, "bid_size": 4.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0055, "vega": 0.7121, "theta": -0.0308, "rho": 1.0241, "theo": 41.2124, "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": 34.5}, {"option": "PRI270617P00270000", "bid": 4.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0057, "vega": 0.7218, "theta": -0.0387, "rho": -0.4313, "theo": 8.8145, "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": 10.25}, {"option": "PRI270617C00280000", "bid": 29.7, "bid_size": 2.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0064, "vega": 0.7933, "theta": -0.0351, "rho": 0.978, "theo": 33.8704, "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": 27.75}, {"option": "PRI270617P00280000", "bid": 6.6, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0067, "vega": 0.8014, "theta": -0.0412, "rho": -0.5255, "theo": 11.2999, "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": 13.5999999046326}, {"option": "PRI270617C00290000", "bid": 23.4, "bid_size": 2.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0073, "vega": 0.86, "theta": -0.0384, "rho": 0.9105, "theo": 27.2247, "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": 22.1000003814697}, {"option": "PRI270617P00290000", "bid": 10.3, "bid_size": 2.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0076, "vega": 0.8651, "theta": -0.0428, "rho": -0.628, "theo": 14.5075, "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": 17.8000001907349}, {"option": "PRI270617C00300000", "bid": 17.7, "bid_size": 2.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0079, "vega": 0.9023, "theta": -0.0403, "rho": 0.8236, "theo": 21.409, "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": 17.1000003814697}, {"option": "PRI270617P00300000", "bid": 14.6, "bid_size": 2.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.0083, "vega": 0.9015, "theta": -0.0431, "rho": -0.7278, "theo": 18.5825, "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": 22.8999996185303}, {"option": "PRI270617C00310000", "bid": 12.6, "bid_size": 2.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0082, "vega": 0.9125, "theta": -0.0407, "rho": 0.7228, "theo": 16.5182, "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": 13.25}, {"option": "PRI270617P00310000", "bid": 19.2, "bid_size": 3.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0087, "vega": 0.8991, "theta": -0.0421, "rho": -0.8208, "theo": 23.6364, "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": 29.0500001907349}, {"option": "PRI270617C00320000", "bid": 11.5, "bid_size": 5.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.2115, "open_interest": 1.0, "volume": 0.0, "delta": 0.4035, "gamma": 0.008, "vega": 0.8881, "theta": -0.0396, "rho": 0.6254, "theo": 12.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-06T10:44:40", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PRI270617P00320000", "bid": 25.2, "bid_size": 3.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0088, "vega": 0.8572, "theta": -0.0401, "rho": -0.8688, "theo": 29.7002, "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": 35.9500007629394}, {"option": "PRI270617C00330000", "bid": 4.8, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0076, "vega": 0.8348, "theta": -0.0374, "rho": 0.5212, "theo": 9.5147, "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": 7.0}, {"option": "PRI270617P00330000", "bid": 31.7, "bid_size": 3.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0088, "vega": 0.7727, "theta": -0.0378, "rho": -0.8651, "theo": 36.7288, "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": 42.6000003814697}, {"option": "PRI270617C00340000", "bid": 2.15, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.269, "gamma": 0.0068, "vega": 0.7624, "theta": -0.0344, "rho": 0.4308, "theo": 7.2065, "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": 5.34999999403954}, {"option": "PRI270617P00340000", "bid": 39.3, "bid_size": 3.0, "ask": 47.0, "ask_size": 3.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0085, "vega": 0.6552, "theta": -0.0354, "rho": -0.8084, "theo": 44.609, "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": 51.3000011444092}, {"option": "PRI270617C00350000", "bid": 0.6, "bid_size": 3.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.006, "vega": 0.6813, "theta": -0.0311, "rho": 0.3534, "theo": 5.4955, "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": 5.02500000037253}, {"option": "PRI270617P00350000", "bid": 47.9, "bid_size": 4.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0078, "vega": 0.5133, "theta": -0.0318, "rho": -0.6873, "theo": 53.1961, "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": 60.5499992370606}, {"option": "PRI270617C00360000", "bid": 0.05, "bid_size": 2.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0052, "vega": 0.6, "theta": -0.0278, "rho": 0.2876, "theo": 4.235, "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": 5.02500000037253}, {"option": "PRI270617P00360000", "bid": 57.8, "bid_size": 2.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0065, "vega": 0.367, "theta": -0.0243, "rho": -0.511, "theo": 62.3265, "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": 70.5}, {"option": "PRI270617C00370000", "bid": 0.05, "bid_size": 2.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0044, "vega": 0.5236, "theta": -0.0246, "rho": 0.2325, "theo": 3.3041, "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": 2.45000004768372}, {"option": "PRI270617P00370000", "bid": 67.0, "bid_size": 2.0, "ask": 75.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0049, "vega": 0.2417, "theta": -0.0137, "rho": -0.3597, "theo": 71.8261, "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": 80.1499977111816}, {"option": "PRI270617C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0038, "vega": 0.4552, "theta": -0.0217, "rho": 0.1888, "theo": 2.6111, "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": 2.45000004768372}, {"option": "PRI270617P00380000", "bid": 76.8, "bid_size": 2.0, "ask": 85.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0033, "vega": 0.1549, "theta": -0.0021, "rho": -0.2726, "theo": 81.5609, "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": 89.9500007629394}], "symbol": "PRI", "security_type": "stock", "exchange_id": 3, "current_price": 299.22, "price_change": 8.64, "price_change_percent": 2.9734, "bid": 250.0, "ask": 480.41, "bid_size": 40, "ask_size": 80, "open": 294.94, "high": 300.74, "low": 292.355, "close": 299.22, "prev_day_close": 290.58, "volume": 231526, "iv30": 20.525, "iv30_change": -2.47, "iv30_change_percent": -10.7415, "seqno": 10409098790, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "PRI"}