{"timestamp": "2026-11-10 00:41:12", "data": {"options": [{"option": "PRIM261120C00035000", "bid": 34.2, "bid_size": 12.0, "ask": 37.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 36.28, "change": 0.0, "open": 0.0, "high": 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": "PRIM261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 3.0264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120C00037500", "bid": 31.7, "bid_size": 14.0, "ask": 34.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 33.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PRIM261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 37.0, "iv": 2.7768, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-13T12:06:10", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120C00040000", "bid": 29.2, "bid_size": 14.0, "ask": 32.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 31.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PRIM261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.5593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120C00042500", "bid": 26.7, "bid_size": 15.0, "ask": 30.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 28.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "PRIM261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 2.338, "open_interest": 1.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0007, "vega": 0.0012, "theta": -0.005, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-02T15:59:34", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120C00045000", "bid": 24.2, "bid_size": 15.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0171, "rho": 0.0, "theo": 26.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "PRIM261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 2.1284, "open_interest": 1.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0077, "rho": -0.0001, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-16T09:39:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PRIM261120C00047500", "bid": 21.7, "bid_size": 14.0, "ask": 24.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0171, "rho": 0.0, "theo": 23.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "PRIM261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.9286, "open_interest": 3.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0019, "vega": 0.0029, "theta": -0.0118, "rho": -0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T10:19:09", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120C00050000", "bid": 19.2, "bid_size": 26.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0027, "vega": 0.0007, "theta": -0.0192, "rho": 0.0006, "theo": 21.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "PRIM261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 16.0, "iv": 1.5691, "open_interest": 18.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0031, "vega": 0.0046, "theta": -0.0178, "rho": -0.0004, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T11:27:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PRIM261120C00052500", "bid": 16.8, "bid_size": 38.0, "ask": 20.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0057, "vega": 0.0033, "theta": -0.0269, "rho": 0.0025, "theo": 18.7988, "change": 0.0, "open": 0.0, "high": 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": "PRIM261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 53.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0049, "vega": 0.0069, "theta": -0.0264, "rho": -0.0006, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120C00055000", "bid": 14.4, "bid_size": 77.0, "ask": 17.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 16.0, "volume": 10.0, "delta": 0.9703, "gamma": 0.0086, "vega": 0.0079, "theta": -0.0405, "rho": 0.0051, "theo": 16.3433, "change": 5.05, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T15:11:47", "percent_change": 46.1187, "prev_day_close": 10.9499998092651}, {"option": "PRIM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 87.0, "iv": 1.4351, "open_interest": 62.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0077, "vega": 0.0104, "theta": -0.0384, "rho": -0.001, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T14:07:04", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "PRIM261120C00057500", "bid": 12.5, "bid_size": 33.0, "ask": 15.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0126, "vega": 0.0131, "theta": -0.0574, "rho": 0.0076, "theo": 13.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PRIM261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 65.0, "iv": 1.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0118, "vega": 0.0151, "theta": -0.0545, "rho": -0.0016, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "PRIM261120C00060000", "bid": 10.1, "bid_size": 86.0, "ask": 12.5, "ask_size": 26.0, "iv": 0.5659, "open_interest": 32.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0184, "vega": 0.0197, "theta": -0.0774, "rho": 0.0093, "theo": 11.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-10-15T15:20:29", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PRIM261120P00060000", "bid": 0.3, "bid_size": 40.0, "ask": 2.9, "ask_size": 99.0, "iv": 1.2004, "open_interest": 138.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0175, "vega": 0.0214, "theta": -0.0749, "rho": -0.0026, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T10:19:58", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "PRIM261120C00062500", "bid": 8.0, "bid_size": 63.0, "ask": 10.4, "ask_size": 45.0, "iv": 0.6899, "open_interest": 1.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0254, "vega": 0.0279, "theta": -0.1007, "rho": 0.0106, "theo": 9.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T14:43:29", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PRIM261120P00062500", "bid": 0.15, "bid_size": 67.0, "ask": 2.4, "ask_size": 70.0, "iv": 0.9208, "open_interest": 11.0, "volume": 1.0, "delta": -0.15, "gamma": 0.0247, "vega": 0.0289, "theta": -0.0987, "rho": -0.004, "theo": 0.7677, "change": -1.5, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:52:14", "percent_change": -51.7241, "prev_day_close": 2.89999997615814}, {"option": "PRIM261120C00065000", "bid": 6.0, "bid_size": 63.0, "ask": 8.5, "ask_size": 58.0, "iv": 0.7097, "open_interest": 14.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0334, "vega": 0.0363, "theta": -0.125, "rho": 0.0113, "theo": 7.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:02:32", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "PRIM261120P00065000", "bid": 0.4, "bid_size": 96.0, "ask": 3.5, "ask_size": 96.0, "iv": 0.9174, "open_interest": 44.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0327, "vega": 0.0369, "theta": -0.1234, "rho": -0.0061, "theo": 1.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-06T09:47:49", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PRIM261120C00067500", "bid": 4.3, "bid_size": 144.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.6393, "open_interest": 69.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0407, "vega": 0.0437, "theta": -0.1458, "rho": 0.0109, "theo": 5.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-06T15:12:50", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PRIM261120P00067500", "bid": 1.4, "bid_size": 66.0, "ask": 3.8, "ask_size": 104.0, "iv": 0.8623, "open_interest": 51.0, "volume": 0.0, "delta": -0.3161, "gamma": 0.0401, "vega": 0.044, "theta": -0.1443, "rho": -0.0087, "theo": 1.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T13:46:11", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PRIM261120C00070000", "bid": 3.2, "bid_size": 101.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.6806, "open_interest": 45.0, "volume": 5.0, "delta": 0.575, "gamma": 0.0455, "vega": 0.0482, "theta": -0.1582, "rho": 0.0098, "theo": 3.9831, "change": 1.945, "open": 3.02, "high": 3.97, "low": 3.02, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T12:57:46", "percent_change": 96.0494, "prev_day_close": 2.02500003576279}, {"option": "PRIM261120P00070000", "bid": 2.3, "bid_size": 95.0, "ask": 4.6, "ask_size": 100.0, "iv": 0.8096, "open_interest": 36.0, "volume": 3.0, "delta": -0.4253, "gamma": 0.045, "vega": 0.0484, "theta": -0.1564, "rho": -0.0118, "theo": 2.909, "change": -0.95, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -15.3226, "prev_day_close": 6.20000004768372}, {"option": "PRIM261120C00072500", "bid": 1.3, "bid_size": 106.0, "ask": 4.9, "ask_size": 96.0, "iv": 0.7573, "open_interest": 43.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0463, "vega": 0.049, "theta": -0.1584, "rho": 0.0084, "theo": 2.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T15:12:50", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "PRIM261120P00072500", "bid": 3.2, "bid_size": 47.0, "ask": 5.7, "ask_size": 91.0, "iv": 0.7407, "open_interest": 26.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0458, "vega": 0.0489, "theta": -0.1566, "rho": -0.0152, "theo": 4.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.49, "last_trade_time": "2026-11-05T10:24:11", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "PRIM261120C00075000", "bid": 0.45, "bid_size": 115.0, "ask": 3.8, "ask_size": 94.0, "iv": 0.7446, "open_interest": 54.0, "volume": 1.0, "delta": 0.351, "gamma": 0.0432, "vega": 0.0458, "theta": -0.1473, "rho": 0.0068, "theo": 1.8882, "change": 0.575, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:17:13", "percent_change": 40.3509, "prev_day_close": 1.42500001192093}, {"option": "PRIM261120P00075000", "bid": 5.4, "bid_size": 30.0, "ask": 7.2, "ask_size": 76.0, "iv": 0.7962, "open_interest": 174.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0427, "vega": 0.0457, "theta": -0.1454, "rho": -0.0185, "theo": 5.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T10:09:37", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PRIM261120C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 97.0, "iv": 0.7944, "open_interest": 45.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0372, "vega": 0.0401, "theta": -0.1287, "rho": 0.0051, "theo": 1.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T10:07:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRIM261120P00077500", "bid": 6.5, "bid_size": 56.0, "ask": 9.2, "ask_size": 65.0, "iv": 0.7376, "open_interest": 8.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0369, "vega": 0.0399, "theta": -0.1268, "rho": -0.0215, "theo": 7.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-20T10:37:52", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PRIM261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.8613, "open_interest": 70.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0304, "vega": 0.0332, "theta": -0.1072, "rho": 0.0039, "theo": 0.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T11:34:29", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRIM261120P00080000", "bid": 8.9, "bid_size": 19.0, "ask": 11.7, "ask_size": 26.0, "iv": 0.859, "open_interest": 28.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0301, "vega": 0.0331, "theta": -0.1053, "rho": -0.0241, "theo": 9.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T12:24:56", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PRIM261120C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 51.0, "iv": 0.9481, "open_interest": 24.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0238, "vega": 0.0266, "theta": -0.0865, "rho": 0.0028, "theo": 0.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:31:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRIM261120P00082500", "bid": 10.7, "bid_size": 60.0, "ask": 13.5, "ask_size": 43.0, "iv": 0.7654, "open_interest": 2.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0236, "vega": 0.0266, "theta": -0.0845, "rho": -0.0262, "theo": 11.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T09:48:14", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "PRIM261120C00085000", "bid": 0.1, "bid_size": 24.0, "ask": 1.3, "ask_size": 81.0, "iv": 0.8785, "open_interest": 129.0, "volume": 4.0, "delta": 0.095, "gamma": 0.0182, "vega": 0.0209, "theta": -0.0684, "rho": 0.002, "theo": 0.381, "change": 0.245, "open": 0.1, "high": 0.47, "low": 0.1, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:57:46", "percent_change": 108.889, "prev_day_close": 0.225000008940697}, {"option": "PRIM261120P00085000", "bid": 13.7, "bid_size": 12.0, "ask": 15.7, "ask_size": 23.0, "iv": 0.9041, "open_interest": 3.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0181, "vega": 0.0208, "theta": -0.0663, "rho": -0.028, "theo": 14.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T15:47:36", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PRIM261120C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 104.0, "iv": 1.1238, "open_interest": 174.0, "volume": 1.0, "delta": 0.0679, "gamma": 0.0138, "vega": 0.0162, "theta": -0.0536, "rho": 0.0014, "theo": 0.2614, "change": -0.675, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:30:54", "percent_change": -62.7907, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00087500", "bid": 16.1, "bid_size": 12.0, "ask": 18.6, "ask_size": 25.0, "iv": 1.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0137, "vega": 0.0162, "theta": -0.0513, "rho": -0.0295, "theo": 16.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PRIM261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 104.0, "iv": 1.2119, "open_interest": 38.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0104, "vega": 0.0125, "theta": -0.0418, "rho": 0.0011, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:34:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00090000", "bid": 18.6, "bid_size": 11.0, "ask": 21.0, "ask_size": 30.0, "iv": 1.1331, "open_interest": 1.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0103, "vega": 0.0125, "theta": -0.0393, "rho": -0.0308, "theo": 19.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-09T12:50:47", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "PRIM261120C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 1.1804, "open_interest": 40.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0078, "vega": 0.0097, "theta": -0.0326, "rho": 0.0008, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T09:33:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00092500", "bid": 20.7, "bid_size": 12.0, "ask": 23.4, "ask_size": 8.0, "iv": 1.1188, "open_interest": 1.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0077, "vega": 0.0096, "theta": -0.0299, "rho": -0.032, "theo": 21.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-08-11T13:33:30", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "PRIM261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.3808, "open_interest": 10.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0059, "vega": 0.0075, "theta": -0.0255, "rho": 0.0006, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:44:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00095000", "bid": 22.8, "bid_size": 9.0, "ask": 25.9, "ask_size": 15.0, "iv": 1.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0058, "vega": 0.0075, "theta": -0.0226, "rho": -0.0332, "theo": 24.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-07-29T12:14:23", "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "PRIM261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.4635, "open_interest": 2.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0045, "vega": 0.0058, "theta": -0.02, "rho": 0.0004, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-03T15:30:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00097500", "bid": 25.2, "bid_size": 13.0, "ask": 28.4, "ask_size": 10.0, "iv": 1.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0044, "vega": 0.0058, "theta": -0.0169, "rho": -0.0342, "theo": 26.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.45, "last_trade_time": "2026-08-11T13:33:30", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "PRIM261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.5426, "open_interest": 22.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0034, "vega": 0.0046, "theta": -0.0159, "rho": 0.0003, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T09:43:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00100000", "bid": 27.7, "bid_size": 10.0, "ask": 30.9, "ask_size": 10.0, "iv": 1.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0034, "vega": 0.0046, "theta": -0.0124, "rho": -0.0352, "theo": 28.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T15:46:43", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "PRIM261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.6914, "open_interest": 38.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.002, "vega": 0.0029, "theta": -0.0101, "rho": 0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:06:16", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00105000", "bid": 32.7, "bid_size": 10.0, "ask": 35.9, "ask_size": 11.0, "iv": 1.3511, "open_interest": 11.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.002, "vega": 0.0029, "theta": -0.0062, "rho": -0.0371, "theo": 33.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-09-15T14:36:35", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "PRIM261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 51.0, "iv": 1.8295, "open_interest": 23.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0066, "rho": 0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T11:52:51", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00110000", "bid": 38.2, "bid_size": 5.0, "ask": 40.9, "ask_size": 15.0, "iv": 1.6313, "open_interest": 2.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0013, "vega": 0.0018, "theta": -0.0021, "rho": -0.039, "theo": 38.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.81, "last_trade_time": "2026-07-28T12:10:58", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "PRIM261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 1.9584, "open_interest": 13.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0045, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T09:56:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00115000", "bid": 43.2, "bid_size": 12.0, "ask": 45.8, "ask_size": 3.0, "iv": 1.7567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0008, "vega": 0.0012, "theta": 0.0, "rho": -0.0408, "theo": 43.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-08-26T12:52:20", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "PRIM261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.1549, "open_interest": 646.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:40:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00120000", "bid": 47.9, "bid_size": 11.0, "ask": 50.8, "ask_size": 5.0, "iv": 1.7822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": -0.0426, "theo": 48.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-10-22T15:58:12", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "PRIM261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 44.0, "iv": 2.1449, "open_interest": 43.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T09:48:16", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00125000", "bid": 53.1, "bid_size": 8.0, "ask": 55.8, "ask_size": 3.0, "iv": 1.9568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": -0.0444, "theo": 53.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-10-22T15:58:13", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "PRIM261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 48.0, "iv": 2.2883, "open_interest": 32.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-06T09:53:32", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00130000", "bid": 58.2, "bid_size": 13.0, "ask": 60.9, "ask_size": 14.0, "iv": 2.0935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": -0.0461, "theo": 58.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.18, "last_trade_time": "2026-10-22T15:58:13", "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "PRIM261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 2.0428, "open_interest": 31.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-01T11:25:57", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00135000", "bid": 63.3, "bid_size": 4.0, "ask": 65.9, "ask_size": 12.0, "iv": 2.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0478, "theo": 63.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-06-08T11:58:38", "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "PRIM261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 53.0, "iv": 2.4867, "open_interest": 13.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-31T10:45:30", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00140000", "bid": 68.2, "bid_size": 8.0, "ask": 70.9, "ask_size": 14.0, "iv": 2.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0495, "theo": 68.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-06-05T15:53:32", "percent_change": 0.0, "prev_day_close": 74.0500030517578}, {"option": "PRIM261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 52.0, "iv": 2.5788, "open_interest": 13.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-30T10:59:42", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00145000", "bid": 72.8, "bid_size": 7.0, "ask": 75.9, "ask_size": 13.0, "iv": 2.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.051, "theo": 73.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0500030517578}, {"option": "PRIM261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 1.5712, "open_interest": 72.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:04:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00150000", "bid": 78.2, "bid_size": 12.0, "ask": 80.9, "ask_size": 14.0, "iv": 2.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0524, "theo": 78.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-07-09T13:35:38", "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "PRIM261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6308, "open_interest": 84.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T09:54:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00155000", "bid": 83.4, "bid_size": 2.0, "ask": 85.8, "ask_size": 4.0, "iv": 2.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0536, "theo": 83.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "PRIM261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6881, "open_interest": 29.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-05T09:49:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00160000", "bid": 88.1, "bid_size": 10.0, "ask": 90.9, "ask_size": 14.0, "iv": 2.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0546, "theo": 88.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "PRIM261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.9226, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-06-11T10:40:36", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261120P00165000", "bid": 93.3, "bid_size": 4.0, "ask": 95.9, "ask_size": 14.0, "iv": 2.7506, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0555, "theo": 93.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1500015258789}, {"option": "PRIM261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7968, "open_interest": 48.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-05-27T10:40:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00170000", "bid": 98.1, "bid_size": 7.0, "ask": 100.9, "ask_size": 14.0, "iv": 2.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0561, "theo": 98.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.300003051758}, {"option": "PRIM261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 3.0692, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-07-06T09:44:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00175000", "bid": 102.7, "bid_size": 9.0, "ask": 105.9, "ask_size": 10.0, "iv": 2.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0564, "theo": 103.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "PRIM261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8982, "open_interest": 39.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-28T11:11:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00180000", "bid": 108.3, "bid_size": 4.0, "ask": 110.9, "ask_size": 13.0, "iv": 2.9709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0559, "theo": 108.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.15, "last_trade_time": "2026-05-01T10:25:42", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "PRIM261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 3.2055, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00185000", "bid": 113.4, "bid_size": 2.0, "ask": 115.9, "ask_size": 13.0, "iv": 3.0725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0553, "theo": 113.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "PRIM261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9934, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-05-22T10:03:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00190000", "bid": 117.9, "bid_size": 10.0, "ask": 120.9, "ask_size": 13.0, "iv": 2.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0552, "theo": 118.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "PRIM261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0388, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-05-22T13:17:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00195000", "bid": 123.2, "bid_size": 9.0, "ask": 125.9, "ask_size": 14.0, "iv": 3.1351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0532, "theo": 123.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "PRIM261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0829, "open_interest": 121.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-07-07T13:14:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00200000", "bid": 128.3, "bid_size": 3.0, "ask": 130.9, "ask_size": 13.0, "iv": 3.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0515, "theo": 128.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.35, "last_trade_time": "2026-05-06T11:54:10", "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "PRIM261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.1674, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-08T10:06:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00210000", "bid": 138.0, "bid_size": 14.0, "ask": 140.9, "ask_size": 13.0, "iv": 3.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0462, "theo": 138.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "PRIM261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.2475, "open_interest": 71.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-05-29T09:59:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00220000", "bid": 148.3, "bid_size": 3.0, "ask": 150.7, "ask_size": 9.0, "iv": 3.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0398, "theo": 148.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "PRIM261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 28.0, "iv": 3.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00230000", "bid": 158.3, "bid_size": 4.0, "ask": 160.9, "ask_size": 14.0, "iv": 3.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0326, "theo": 158.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.2, "last_trade_time": "2026-05-06T09:42:04", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "PRIM261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.3958, "open_interest": 52.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-06T14:11:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRIM261120P00240000", "bid": 167.9, "bid_size": 10.0, "ask": 170.9, "ask_size": 14.0, "iv": 3.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0263, "theo": 168.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.3, "last_trade_time": "2026-05-06T15:59:52", "percent_change": 0.0, "prev_day_close": 174.400001525879}, {"option": "PRIM261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 3.9125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00250000", "bid": 178.4, "bid_size": 2.0, "ask": 180.9, "ask_size": 14.0, "iv": 3.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0148, "theo": 178.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.150001525879}, {"option": "PRIM261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.0011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00260000", "bid": 188.2, "bid_size": 12.0, "ask": 190.9, "ask_size": 12.0, "iv": 3.825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0035, "theo": 188.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.400001525879}, {"option": "PRIM261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.0858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00270000", "bid": 198.3, "bid_size": 2.0, "ask": 200.9, "ask_size": 13.0, "iv": 3.9507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0021, "theo": 198.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.450004577637}, {"option": "PRIM261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00280000", "bid": 208.2, "bid_size": 12.0, "ask": 210.9, "ask_size": 14.0, "iv": 3.9977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.450004577637}, {"option": "PRIM261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00290000", "bid": 217.8, "bid_size": 7.0, "ask": 220.9, "ask_size": 13.0, "iv": 3.9111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.400001525879}, {"option": "PRIM261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261120P00300000", "bid": 227.9, "bid_size": 9.0, "ask": 230.9, "ask_size": 13.0, "iv": 4.0334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.25}, {"option": "PRIM261218C00035000", "bid": 34.3, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.002, "vega": 0.0034, "theta": -0.017, "rho": 0.0041, "theo": 36.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "PRIM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.6254, "open_interest": 7.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0017, "vega": 0.0101, "theta": -0.014, "rho": -0.0016, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T12:20:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRIM261218C00037500", "bid": 31.8, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0029, "vega": 0.0075, "theta": -0.0191, "rho": 0.0088, "theo": 33.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-07-14T10:38:30", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "PRIM261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 1.5003, "open_interest": 1.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0022, "vega": 0.0127, "theta": -0.0169, "rho": -0.0021, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-08T09:53:17", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRIM261218C00040000", "bid": 29.4, "bid_size": 15.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0035, "vega": 0.0107, "theta": -0.0217, "rho": 0.0116, "theo": 31.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-08-14T10:59:34", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "PRIM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 41.0, "iv": 1.3907, "open_interest": 1.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0029, "vega": 0.0159, "theta": -0.0202, "rho": -0.0027, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T15:55:46", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRIM261218C00042500", "bid": 27.0, "bid_size": 15.0, "ask": 30.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0043, "vega": 0.0155, "theta": -0.0256, "rho": 0.0154, "theo": 28.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "PRIM261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 1.0143, "open_interest": 2.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0037, "vega": 0.0197, "theta": -0.0241, "rho": -0.0035, "theo": 0.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-17T09:49:31", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PRIM261218C00045000", "bid": 24.6, "bid_size": 27.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0054, "vega": 0.0201, "theta": -0.0296, "rho": 0.018, "theo": 26.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "PRIM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 28.0, "iv": 0.9598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0048, "vega": 0.0242, "theta": -0.0284, "rho": -0.0046, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "PRIM261218C00047500", "bid": 22.3, "bid_size": 19.0, "ask": 25.6, "ask_size": 14.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0066, "vega": 0.026, "theta": -0.0342, "rho": 0.0222, "theo": 24.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PRIM261218P00047500", "bid": 0.1, "bid_size": 30.0, "ask": 2.65, "ask_size": 21.0, "iv": 1.1189, "open_interest": 12.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.006, "vega": 0.0295, "theta": -0.0332, "rho": -0.0059, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-06-30T12:45:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PRIM261218C00050000", "bid": 19.9, "bid_size": 46.0, "ask": 23.4, "ask_size": 22.0, "iv": 0.8023, "open_interest": 8.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0082, "vega": 0.0327, "theta": -0.0394, "rho": 0.0253, "theo": 21.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-08-04T13:39:08", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "PRIM261218P00050000", "bid": 0.1, "bid_size": 67.0, "ask": 2.85, "ask_size": 59.0, "iv": 1.0441, "open_interest": 14.0, "volume": 1.0, "delta": -0.083, "gamma": 0.0076, "vega": 0.0356, "theta": -0.0385, "rho": -0.0075, "theo": 0.8416, "change": -1.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:15:51", "percent_change": -67.7419, "prev_day_close": 1.54999995231628}, {"option": "PRIM261218C00052500", "bid": 18.2, "bid_size": 12.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.01, "vega": 0.0398, "theta": -0.0452, "rho": 0.0277, "theo": 19.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "PRIM261218P00052500", "bid": 0.05, "bid_size": 61.0, "ask": 3.0, "ask_size": 79.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0094, "vega": 0.0425, "theta": -0.0443, "rho": -0.0096, "theo": 1.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "PRIM261218C00055000", "bid": 15.8, "bid_size": 18.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.7532, "open_interest": 4.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0122, "vega": 0.0481, "theta": -0.0514, "rho": 0.0306, "theo": 17.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.72, "last_trade_time": "2026-06-09T13:22:33", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PRIM261218P00055000", "bid": 0.2, "bid_size": 22.0, "ask": 3.3, "ask_size": 62.0, "iv": 0.8621, "open_interest": 20.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0116, "vega": 0.0501, "theta": -0.0504, "rho": -0.0122, "theo": 1.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-11-05T13:19:14", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PRIM261218C00057500", "bid": 13.7, "bid_size": 85.0, "ask": 16.2, "ask_size": 48.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0145, "vega": 0.0566, "theta": -0.0576, "rho": 0.0321, "theo": 15.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "PRIM261218P00057500", "bid": 0.55, "bid_size": 61.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": -0.167, "gamma": 0.014, "vega": 0.0582, "theta": -0.0566, "rho": -0.0153, "theo": 1.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "PRIM261218C00060000", "bid": 11.7, "bid_size": 69.0, "ask": 14.4, "ask_size": 64.0, "iv": 0.7167, "open_interest": 5.0, "volume": 1.0, "delta": 0.7914, "gamma": 0.017, "vega": 0.0655, "theta": -0.0638, "rho": 0.0337, "theo": 13.1904, "change": 3.2, "open": 12.15, "high": 12.15, "low": 12.15, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-09T12:43:32", "percent_change": 35.7542, "prev_day_close": 8.95000004768372}, {"option": "PRIM261218P00060000", "bid": 1.5, "bid_size": 78.0, "ask": 3.3, "ask_size": 108.0, "iv": 0.7579, "open_interest": 404.0, "volume": 1.0, "delta": -0.2075, "gamma": 0.0165, "vega": 0.0665, "theta": -0.0627, "rho": -0.0191, "theo": 2.2696, "change": -1.11, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T10:37:09", "percent_change": -33.1343, "prev_day_close": 3.35000002384186}, {"option": "PRIM261218C00062500", "bid": 9.9, "bid_size": 117.0, "ask": 12.4, "ask_size": 70.0, "iv": 0.6956, "open_interest": 4.0, "volume": 1.0, "delta": 0.743, "gamma": 0.0196, "vega": 0.0739, "theta": -0.0695, "rho": 0.034, "theo": 11.3078, "change": 2.15, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-09T10:58:18", "percent_change": 27.2152, "prev_day_close": 7.89999985694885}, {"option": "PRIM261218P00062500", "bid": 2.2, "bid_size": 11.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.7512, "open_interest": 4.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.019, "vega": 0.0745, "theta": -0.0684, "rho": -0.0236, "theo": 2.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.94, "last_trade_time": "2026-11-05T10:24:11", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "PRIM261218C00065000", "bid": 8.1, "bid_size": 84.0, "ask": 11.5, "ask_size": 70.0, "iv": 0.7269, "open_interest": 27.0, "volume": 5.0, "delta": 0.6881, "gamma": 0.0218, "vega": 0.0811, "theta": -0.0743, "rho": 0.0336, "theo": 9.5827, "change": 2.19, "open": 7.65, "high": 8.59, "low": 7.65, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-11-09T12:26:50", "percent_change": 34.2188, "prev_day_close": 6.39999985694885}, {"option": "PRIM261218P00065000", "bid": 2.85, "bid_size": 52.0, "ask": 4.1, "ask_size": 74.0, "iv": 0.6755, "open_interest": 24.0, "volume": 1.0, "delta": -0.3084, "gamma": 0.0214, "vega": 0.0816, "theta": -0.0732, "rho": -0.0288, "theo": 3.6752, "change": -1.73, "open": 4.17, "high": 4.17, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-09T15:41:04", "percent_change": -29.322, "prev_day_close": 5.90000009536743}, {"option": "PRIM261218C00067500", "bid": 6.7, "bid_size": 75.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.643, "open_interest": 4.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0237, "vega": 0.087, "theta": -0.078, "rho": 0.0325, "theo": 8.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-05T11:38:26", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PRIM261218P00067500", "bid": 3.9, "bid_size": 5.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.7182, "open_interest": 2.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0232, "vega": 0.0872, "theta": -0.0768, "rho": -0.0346, "theo": 4.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-05T12:28:55", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "PRIM261218C00070000", "bid": 6.0, "bid_size": 114.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.681, "open_interest": 17.0, "volume": 9.0, "delta": 0.5656, "gamma": 0.0249, "vega": 0.0907, "theta": -0.0801, "rho": 0.0306, "theo": 6.6832, "change": 2.7, "open": 5.75, "high": 6.95, "low": 5.75, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:58:31", "percent_change": 67.5, "prev_day_close": 4.0}, {"option": "PRIM261218P00070000", "bid": 4.7, "bid_size": 85.0, "ask": 6.2, "ask_size": 93.0, "iv": 0.643, "open_interest": 89.0, "volume": 1.0, "delta": -0.4288, "gamma": 0.0245, "vega": 0.0907, "theta": -0.079, "rho": -0.0408, "theo": 5.7783, "change": -2.38, "open": 6.27, "high": 6.27, "low": 6.27, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-11-09T15:41:04", "percent_change": -27.5145, "prev_day_close": 8.65000009536743}, {"option": "PRIM261218C00072500", "bid": 4.2, "bid_size": 104.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.6289, "open_interest": 6.0, "volume": 9.0, "delta": 0.5026, "gamma": 0.0253, "vega": 0.0922, "theta": -0.0807, "rho": 0.0283, "theo": 5.5275, "change": 2.075, "open": 4.1, "high": 5.25, "low": 4.1, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:59:20", "percent_change": 65.3543, "prev_day_close": 3.17499995231628}, {"option": "PRIM261218P00072500", "bid": 6.3, "bid_size": 5.0, "ask": 8.5, "ask_size": 69.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.025, "vega": 0.092, "theta": -0.0795, "rho": -0.0473, "theo": 7.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "PRIM261218C00075000", "bid": 3.3, "bid_size": 57.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.6358, "open_interest": 49.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.025, "vega": 0.0913, "theta": -0.0798, "rho": 0.0256, "theo": 4.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T10:59:21", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PRIM261218P00075000", "bid": 7.9, "bid_size": 10.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.7084, "open_interest": 9.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.0247, "vega": 0.0911, "theta": -0.0785, "rho": -0.0539, "theo": 8.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-08-20T14:26:17", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PRIM261218C00077500", "bid": 2.4, "bid_size": 90.0, "ask": 4.7, "ask_size": 86.0, "iv": 0.6544, "open_interest": 16.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.024, "vega": 0.0885, "theta": -0.0776, "rho": 0.023, "theo": 3.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T11:35:48", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "PRIM261218P00077500", "bid": 9.5, "bid_size": 26.0, "ask": 11.6, "ask_size": 74.0, "iv": 0.7018, "open_interest": 1.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0238, "vega": 0.0882, "theta": -0.0762, "rho": -0.0602, "theo": 10.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-23T11:36:36", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "PRIM261218C00080000", "bid": 1.9, "bid_size": 163.0, "ask": 4.5, "ask_size": 105.0, "iv": 0.6948, "open_interest": 44.0, "volume": 1.0, "delta": 0.3347, "gamma": 0.0227, "vega": 0.0844, "theta": -0.0746, "rho": 0.0204, "theo": 3.1259, "change": 1.1, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:09:35", "percent_change": 68.75, "prev_day_close": 1.59999999403954}, {"option": "PRIM261218P00080000", "bid": 11.4, "bid_size": 30.0, "ask": 13.3, "ask_size": 75.0, "iv": 0.7038, "open_interest": 82.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0224, "vega": 0.0841, "theta": -0.073, "rho": -0.0663, "theo": 12.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-06T11:58:46", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PRIM261218C00082500", "bid": 1.15, "bid_size": 63.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.6783, "open_interest": 2.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.021, "vega": 0.0794, "theta": -0.0709, "rho": 0.0179, "theo": 2.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T15:56:52", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "PRIM261218P00082500", "bid": 13.2, "bid_size": 6.0, "ask": 15.3, "ask_size": 60.0, "iv": 0.7049, "open_interest": 5.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0208, "vega": 0.0791, "theta": -0.0691, "rho": -0.072, "theo": 14.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T11:40:40", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PRIM261218C00085000", "bid": 0.55, "bid_size": 161.0, "ask": 3.7, "ask_size": 122.0, "iv": 0.6971, "open_interest": 64.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0193, "vega": 0.074, "theta": -0.0669, "rho": 0.0157, "theo": 2.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T10:59:36", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "PRIM261218P00085000", "bid": 15.3, "bid_size": 6.0, "ask": 17.2, "ask_size": 32.0, "iv": 0.7065, "open_interest": 14.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0191, "vega": 0.0737, "theta": -0.065, "rho": -0.0774, "theo": 16.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.86, "last_trade_time": "2026-11-03T15:47:36", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "PRIM261218C00087500", "bid": 0.2, "bid_size": 37.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.7027, "open_interest": 22.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0175, "vega": 0.0684, "theta": -0.0628, "rho": 0.0138, "theo": 1.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T10:37:47", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "PRIM261218P00087500", "bid": 16.7, "bid_size": 12.0, "ask": 19.8, "ask_size": 20.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0174, "vega": 0.0682, "theta": -0.0608, "rho": -0.0823, "theo": 18.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "PRIM261218C00090000", "bid": 0.3, "bid_size": 25.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.6933, "open_interest": 42.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0158, "vega": 0.0631, "theta": -0.0588, "rho": 0.0122, "theo": 1.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:21:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRIM261218P00090000", "bid": 19.4, "bid_size": 13.0, "ask": 21.6, "ask_size": 13.0, "iv": 0.7124, "open_interest": 25.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0157, "vega": 0.0629, "theta": -0.0566, "rho": -0.0868, "theo": 20.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-07T10:10:13", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "PRIM261218C00092500", "bid": 0.1, "bid_size": 19.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.7604, "open_interest": 13.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0143, "vega": 0.058, "theta": -0.055, "rho": 0.0107, "theo": 1.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.38, "last_trade_time": "2026-07-27T14:03:35", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRIM261218P00092500", "bid": 21.6, "bid_size": 19.0, "ask": 23.9, "ask_size": 17.0, "iv": 0.7213, "open_interest": 1.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0142, "vega": 0.0578, "theta": -0.0525, "rho": -0.091, "theo": 22.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-06-25T11:49:49", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "PRIM261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 0.7952, "open_interest": 20.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0129, "vega": 0.0533, "theta": -0.0513, "rho": 0.0095, "theo": 1.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-08T15:12:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PRIM261218P00095000", "bid": 23.6, "bid_size": 16.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.7318, "open_interest": 23.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0128, "vega": 0.0532, "theta": -0.0487, "rho": -0.0948, "theo": 25.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.54, "last_trade_time": "2026-09-01T15:40:47", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PRIM261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 41.0, "iv": 0.8221, "open_interest": 16.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0116, "vega": 0.0489, "theta": -0.0479, "rho": 0.0084, "theo": 1.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T11:24:53", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PRIM261218P00097500", "bid": 26.3, "bid_size": 12.0, "ask": 28.5, "ask_size": 12.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0116, "vega": 0.0489, "theta": -0.0451, "rho": -0.0983, "theo": 27.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-07-13T12:09:23", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "PRIM261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 71.0, "iv": 0.8554, "open_interest": 47.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0105, "vega": 0.0452, "theta": -0.0448, "rho": 0.0074, "theo": 0.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:10:29", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PRIM261218P00100000", "bid": 28.3, "bid_size": 13.0, "ask": 31.2, "ask_size": 17.0, "iv": 0.7668, "open_interest": 116.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0104, "vega": 0.0449, "theta": -0.0418, "rho": -0.1014, "theo": 29.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-03T15:46:43", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "PRIM261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 75.0, "iv": 0.9255, "open_interest": 44.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0086, "vega": 0.0382, "theta": -0.0392, "rho": 0.006, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T13:59:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRIM261218P00105000", "bid": 33.5, "bid_size": 2.0, "ask": 36.0, "ask_size": 17.0, "iv": 0.8364, "open_interest": 8.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0086, "vega": 0.0382, "theta": -0.0358, "rho": -0.1069, "theo": 34.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-09-28T11:24:17", "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "PRIM261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.814, "open_interest": 40.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0071, "vega": 0.0326, "theta": -0.0345, "rho": 0.0049, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-10-12T10:12:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRIM261218P00110000", "bid": 38.3, "bid_size": 11.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0071, "vega": 0.0327, "theta": -0.0307, "rho": -0.1109, "theo": 39.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.48, "last_trade_time": "2026-08-20T10:22:58", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "PRIM261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 103.0, "iv": 1.0518, "open_interest": 40.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0059, "vega": 0.0282, "theta": -0.0305, "rho": 0.004, "theo": 0.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:33:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00115000", "bid": 42.2, "bid_size": 15.0, "ask": 45.9, "ask_size": 20.0, "iv": 0.7064, "open_interest": 1.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0059, "vega": 0.0282, "theta": -0.0264, "rho": -0.1135, "theo": 44.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.68, "last_trade_time": "2026-08-20T10:22:58", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "PRIM261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8339, "open_interest": 82.0, "volume": 3.0, "delta": 0.0512, "gamma": 0.005, "vega": 0.0243, "theta": -0.0272, "rho": 0.0034, "theo": 0.3917, "change": -0.825, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:44:36", "percent_change": -76.7442, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00120000", "bid": 47.2, "bid_size": 14.0, "ask": 50.8, "ask_size": 10.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.005, "vega": 0.0245, "theta": -0.0228, "rho": -0.115, "theo": 49.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.09, "last_trade_time": "2026-10-16T15:45:02", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "PRIM261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 1.1705, "open_interest": 69.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0042, "vega": 0.0213, "theta": -0.0244, "rho": 0.0029, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-02T10:58:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00125000", "bid": 52.2, "bid_size": 13.0, "ask": 55.9, "ask_size": 9.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0043, "vega": 0.0215, "theta": -0.0196, "rho": -0.1155, "theo": 54.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.16, "last_trade_time": "2026-09-21T14:08:40", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "PRIM261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.9334, "open_interest": 66.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0036, "vega": 0.0187, "theta": -0.022, "rho": 0.0024, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T12:05:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRIM261218P00130000", "bid": 57.1, "bid_size": 8.0, "ask": 60.9, "ask_size": 1.0, "iv": 0.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0037, "vega": 0.0191, "theta": -0.0169, "rho": -0.1142, "theo": 59.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-13T12:36:51", "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "PRIM261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.2818, "open_interest": 37.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0031, "vega": 0.0166, "theta": -0.0199, "rho": 0.0021, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-11T10:41:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00135000", "bid": 62.2, "bid_size": 8.0, "ask": 65.9, "ask_size": 2.0, "iv": 0.9565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0033, "vega": 0.017, "theta": -0.0146, "rho": -0.112, "theo": 64.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-08-21T10:02:25", "percent_change": 0.0, "prev_day_close": 68.8500022888184}, {"option": "PRIM261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 1.3333, "open_interest": 119.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0027, "vega": 0.0148, "theta": -0.0181, "rho": 0.0018, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-13T11:35:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00140000", "bid": 67.1, "bid_size": 8.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0029, "vega": 0.0152, "theta": -0.0126, "rho": -0.1097, "theo": 69.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.19, "last_trade_time": "2026-10-22T15:57:29", "percent_change": 0.0, "prev_day_close": 73.8500022888184}, {"option": "PRIM261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 1.2225, "open_interest": 28.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0024, "vega": 0.0133, "theta": -0.0166, "rho": 0.0016, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T11:11:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00145000", "bid": 72.1, "bid_size": 9.0, "ask": 75.9, "ask_size": 1.0, "iv": 1.0287, "open_interest": 1.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0026, "vega": 0.0137, "theta": -0.0108, "rho": -0.1065, "theo": 73.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.17, "last_trade_time": "2026-10-22T15:57:29", "percent_change": 0.0, "prev_day_close": 78.8500022888184}, {"option": "PRIM261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 48.0, "iv": 1.4007, "open_interest": 196.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0021, "vega": 0.012, "theta": -0.0152, "rho": 0.0014, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:45:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00150000", "bid": 77.1, "bid_size": 8.0, "ask": 80.9, "ask_size": 1.0, "iv": 1.0786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0023, "vega": 0.0124, "theta": -0.0092, "rho": -0.1018, "theo": 78.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-07-29T09:54:19", "percent_change": 0.0, "prev_day_close": 83.8500022888184}, {"option": "PRIM261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.474, "open_interest": 10.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0019, "vega": 0.0108, "theta": -0.014, "rho": 0.0013, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-01T15:40:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00155000", "bid": 82.1, "bid_size": 8.0, "ask": 85.9, "ask_size": 1.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0021, "vega": 0.0112, "theta": -0.0077, "rho": -0.0992, "theo": 83.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.54, "last_trade_time": "2026-05-19T09:54:11", "percent_change": 0.0, "prev_day_close": 88.8500022888184}, {"option": "PRIM261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 1.0749, "open_interest": 107.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0017, "vega": 0.0099, "theta": -0.013, "rho": 0.0011, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T10:56:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRIM261218P00160000", "bid": 87.2, "bid_size": 8.0, "ask": 90.9, "ask_size": 2.0, "iv": 1.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0019, "vega": 0.0102, "theta": -0.0064, "rho": -0.093, "theo": 88.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-05-06T11:52:31", "percent_change": 0.0, "prev_day_close": 93.8500022888184}, {"option": "PRIM261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.5583, "open_interest": 5.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0015, "vega": 0.009, "theta": -0.0121, "rho": 0.001, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-05-26T10:57:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00165000", "bid": 92.1, "bid_size": 8.0, "ask": 95.9, "ask_size": 1.0, "iv": 1.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0018, "vega": 0.0093, "theta": -0.0053, "rho": -0.0894, "theo": 93.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.62, "last_trade_time": "2026-05-27T11:42:34", "percent_change": 0.0, "prev_day_close": 98.8500022888184}, {"option": "PRIM261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 1.598, "open_interest": 55.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0014, "vega": 0.0083, "theta": -0.0112, "rho": 0.0009, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:58:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00170000", "bid": 97.1, "bid_size": 8.0, "ask": 100.9, "ask_size": 1.0, "iv": 1.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0017, "vega": 0.0085, "theta": -0.0043, "rho": -0.0849, "theo": 98.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.850002288818}, {"option": "PRIM261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.6362, "open_interest": 5.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0012, "vega": 0.0076, "theta": -0.0105, "rho": 0.0008, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-06-25T11:28:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00175000", "bid": 102.2, "bid_size": 8.0, "ask": 105.9, "ask_size": 1.0, "iv": 1.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0016, "vega": 0.0077, "theta": -0.0034, "rho": -0.0766, "theo": 103.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.850002288818}, {"option": "PRIM261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.673, "open_interest": 35.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0011, "vega": 0.007, "theta": -0.0098, "rho": 0.0008, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00180000", "bid": 107.1, "bid_size": 8.0, "ask": 110.9, "ask_size": 1.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0015, "vega": 0.007, "theta": -0.0025, "rho": -0.0746, "theo": 108.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.850002288818}, {"option": "PRIM261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.7086, "open_interest": 4.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.001, "vega": 0.0065, "theta": -0.0092, "rho": 0.0007, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-06-11T12:06:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00185000", "bid": 112.1, "bid_size": 8.0, "ask": 115.9, "ask_size": 2.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0018, "rho": -0.0691, "theo": 113.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.850002288818}, {"option": "PRIM261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 1.743, "open_interest": 11.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0009, "vega": 0.0061, "theta": -0.0087, "rho": 0.0006, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:16:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00190000", "bid": 117.2, "bid_size": 8.0, "ask": 120.9, "ask_size": 1.0, "iv": 1.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0013, "vega": 0.0059, "theta": -0.0011, "rho": -0.063, "theo": 118.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.850002288818}, {"option": "PRIM261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.7762, "open_interest": 4.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0009, "vega": 0.0057, "theta": -0.0082, "rho": 0.0006, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-15T15:57:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00195000", "bid": 122.2, "bid_size": 8.0, "ask": 125.9, "ask_size": 2.0, "iv": 1.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0013, "vega": 0.005, "theta": -0.0004, "rho": -0.0562, "theo": 123.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-04-30T15:04:29", "percent_change": 0.0, "prev_day_close": 128.900001525879}, {"option": "PRIM261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.8085, "open_interest": 142.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0078, "rho": 0.0006, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T13:45:48", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261218P00200000", "bid": 127.1, "bid_size": 8.0, "ask": 130.9, "ask_size": 2.0, "iv": 1.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0012, "vega": 0.0047, "theta": 0.0, "rho": -0.0551, "theo": 128.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.899993896484}, {"option": "PRIM261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.87, "open_interest": 2.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0007, "vega": 0.0046, "theta": -0.007, "rho": 0.0005, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-14T13:49:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PRIM261218P00210000", "bid": 137.2, "bid_size": 8.0, "ask": 140.9, "ask_size": 2.0, "iv": 1.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0012, "vega": 0.0037, "theta": 0.0, "rho": -0.0433, "theo": 138.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-04-30T15:04:29", "percent_change": 0.0, "prev_day_close": 143.849998474121}, {"option": "PRIM261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.928, "open_interest": 12.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0063, "rho": 0.0004, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-29T09:30:31", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261218P00220000", "bid": 147.2, "bid_size": 8.0, "ask": 150.9, "ask_size": 2.0, "iv": 1.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0011, "vega": 0.0025, "theta": 0.0, "rho": -0.0232, "theo": 148.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-04-30T15:01:46", "percent_change": 0.0, "prev_day_close": 153.849998474121}, {"option": "PRIM261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 29.0, "iv": 1.9745, "open_interest": 2.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0057, "rho": 0.0004, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PRIM261218P00230000", "bid": 157.1, "bid_size": 8.0, "ask": 160.9, "ask_size": 2.0, "iv": 1.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0009, "vega": 0.0017, "theta": 0.0, "rho": -0.0172, "theo": 158.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.849998474121}, {"option": "PRIM261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 36.0, "iv": 2.0265, "open_interest": 1.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0053, "rho": 0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-23T12:28:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00240000", "bid": 167.1, "bid_size": 8.0, "ask": 170.9, "ask_size": 2.0, "iv": 1.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": -0.0141, "theo": 168.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.949996948242}, {"option": "PRIM261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 60.0, "iv": 2.0493, "open_interest": 49.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.003, "theta": -0.0048, "rho": 0.0003, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-07-16T13:53:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00250000", "bid": 177.2, "bid_size": 8.0, "ask": 180.9, "ask_size": 2.0, "iv": 1.8168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0, "theo": 178.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.1, "last_trade_time": "2026-05-06T15:59:40", "percent_change": 0.0, "prev_day_close": 183.849998474121}, {"option": "PRIM261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 2.1315, "open_interest": 1.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0045, "rho": 0.0003, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-06T09:38:36", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261218P00260000", "bid": 187.1, "bid_size": 8.0, "ask": 190.9, "ask_size": 2.0, "iv": 1.8366, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "PRIM261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 2.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0042, "rho": 0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261218P00270000", "bid": 197.2, "bid_size": 8.0, "ask": 200.9, "ask_size": 2.0, "iv": 1.9198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.849998474121}, {"option": "PRIM261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 2.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0039, "rho": 0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261218P00280000", "bid": 207.2, "bid_size": 8.0, "ask": 210.9, "ask_size": 2.0, "iv": 1.9684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.849998474121}, {"option": "PRIM261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 2.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0036, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PRIM261218P00290000", "bid": 217.2, "bid_size": 8.0, "ask": 220.9, "ask_size": 2.0, "iv": 2.0152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.849998474121}, {"option": "PRIM261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 16.0, "iv": 2.2913, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.002, "theta": -0.0034, "rho": 0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-05-11T10:20:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRIM261218P00300000", "bid": 227.1, "bid_size": 8.0, "ask": 230.9, "ask_size": 2.0, "iv": 2.0277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.949996948242}, {"option": "PRIM270319C00032500", "bid": 37.4, "bid_size": 17.0, "ask": 40.5, "ask_size": 14.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0026, "vega": 0.0331, "theta": -0.0097, "rho": 0.0492, "theo": 39.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "PRIM270319P00032500", "bid": 0.05, "bid_size": 23.0, "ask": 2.75, "ask_size": 18.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0023, "vega": 0.0372, "theta": -0.0125, "rho": -0.0124, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PRIM270319C00035000", "bid": 35.0, "bid_size": 18.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0031, "vega": 0.041, "theta": -0.0118, "rho": 0.058, "theo": 36.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "PRIM270319P00035000", "bid": 0.05, "bid_size": 27.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0028, "vega": 0.0442, "theta": -0.0144, "rho": -0.0153, "theo": 0.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PRIM270319C00037500", "bid": 32.7, "bid_size": 19.0, "ask": 36.3, "ask_size": 9.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0037, "vega": 0.0488, "theta": -0.014, "rho": 0.0648, "theo": 34.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "PRIM270319P00037500", "bid": 0.05, "bid_size": 29.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.9119, "open_interest": 1.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0034, "vega": 0.0518, "theta": -0.0164, "rho": -0.0187, "theo": 1.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T12:19:15", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PRIM270319C00040000", "bid": 30.5, "bid_size": 19.0, "ask": 33.7, "ask_size": 16.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0044, "vega": 0.058, "theta": -0.0162, "rho": 0.0726, "theo": 32.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "PRIM270319P00040000", "bid": 0.65, "bid_size": 17.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0041, "vega": 0.0602, "theta": -0.0184, "rho": -0.0226, "theo": 1.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PRIM270319C00042500", "bid": 28.3, "bid_size": 35.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.7457, "open_interest": 20.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0051, "vega": 0.067, "theta": -0.0186, "rho": 0.0785, "theo": 30.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-08-12T10:31:17", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "PRIM270319P00042500", "bid": 0.05, "bid_size": 30.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.6864, "open_interest": 2.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0048, "vega": 0.0691, "theta": -0.0206, "rho": -0.0271, "theo": 1.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T12:01:53", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "PRIM270319C00045000", "bid": 26.5, "bid_size": 27.0, "ask": 29.3, "ask_size": 3.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.006, "vega": 0.0772, "theta": -0.021, "rho": 0.0853, "theo": 28.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "PRIM270319P00045000", "bid": 0.25, "bid_size": 51.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.7482, "open_interest": 10.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0056, "vega": 0.0785, "theta": -0.0228, "rho": -0.0323, "theo": 2.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T12:02:17", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PRIM270319C00047500", "bid": 24.4, "bid_size": 19.0, "ask": 27.1, "ask_size": 2.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0068, "vega": 0.0872, "theta": -0.0233, "rho": 0.0901, "theo": 26.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PRIM270319P00047500", "bid": 1.1, "bid_size": 78.0, "ask": 3.8, "ask_size": 56.0, "iv": 0.744, "open_interest": 3.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0065, "vega": 0.0884, "theta": -0.025, "rho": -0.0381, "theo": 2.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T09:58:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "PRIM270319C00050000", "bid": 22.5, "bid_size": 27.0, "ask": 25.3, "ask_size": 11.0, "iv": 0.7181, "open_interest": 1.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0077, "vega": 0.0978, "theta": -0.0257, "rho": 0.0952, "theo": 23.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-11-02T12:21:57", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "PRIM270319P00050000", "bid": 1.35, "bid_size": 60.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.7057, "open_interest": 23.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0075, "vega": 0.0985, "theta": -0.0272, "rho": -0.0447, "theo": 2.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T10:36:11", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "PRIM270319C00052500", "bid": 20.1, "bid_size": 23.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0087, "vega": 0.1082, "theta": -0.028, "rho": 0.099, "theo": 22.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PRIM270319P00052500", "bid": 2.05, "bid_size": 67.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.7012, "open_interest": 1.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0084, "vega": 0.1087, "theta": -0.0293, "rho": -0.0518, "theo": 3.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:57:28", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "PRIM270319C00055000", "bid": 18.3, "bid_size": 63.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.6571, "open_interest": 31.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0096, "vega": 0.1184, "theta": -0.0302, "rho": 0.1016, "theo": 20.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T13:46:12", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "PRIM270319P00055000", "bid": 2.3, "bid_size": 77.0, "ask": 5.1, "ask_size": 87.0, "iv": 0.6615, "open_interest": 56.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0094, "vega": 0.1187, "theta": -0.0314, "rho": -0.0597, "theo": 4.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:24:11", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PRIM270319C00057500", "bid": 17.1, "bid_size": 19.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0106, "vega": 0.1282, "theta": -0.0322, "rho": 0.1034, "theo": 18.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PRIM270319P00057500", "bid": 3.5, "bid_size": 40.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0104, "vega": 0.1284, "theta": -0.0333, "rho": -0.0683, "theo": 4.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PRIM270319C00060000", "bid": 15.5, "bid_size": 41.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.6615, "open_interest": 16.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0115, "vega": 0.1372, "theta": -0.0341, "rho": 0.1036, "theo": 16.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T11:11:37", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PRIM270319P00060000", "bid": 4.5, "bid_size": 100.0, "ask": 7.5, "ask_size": 97.0, "iv": 0.698, "open_interest": 283.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0113, "vega": 0.1374, "theta": -0.0349, "rho": -0.0774, "theo": 5.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T15:29:55", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PRIM270319C00062500", "bid": 14.1, "bid_size": 54.0, "ask": 16.1, "ask_size": 23.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0123, "vega": 0.1455, "theta": -0.0357, "rho": 0.1033, "theo": 15.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PRIM270319P00062500", "bid": 5.5, "bid_size": 55.0, "ask": 8.5, "ask_size": 68.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0122, "vega": 0.1455, "theta": -0.0364, "rho": -0.087, "theo": 6.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PRIM270319C00065000", "bid": 12.5, "bid_size": 62.0, "ask": 15.2, "ask_size": 63.0, "iv": 0.6577, "open_interest": 12.0, "volume": 1.0, "delta": 0.6608, "gamma": 0.0131, "vega": 0.1525, "theta": -0.0371, "rho": 0.1016, "theo": 13.7372, "change": 3.01, "open": 13.31, "high": 13.31, "low": 13.31, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-11-09T12:47:25", "percent_change": 29.2233, "prev_day_close": 10.3000001907349}, {"option": "PRIM270319P00065000", "bid": 5.9, "bid_size": 72.0, "ask": 9.5, "ask_size": 60.0, "iv": 0.6615, "open_interest": 4.0, "volume": 3.0, "delta": -0.3288, "gamma": 0.013, "vega": 0.1525, "theta": -0.0376, "rho": -0.0972, "theo": 7.5295, "change": -1.4, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -14.8936, "prev_day_close": 9.40000009536743}, {"option": "PRIM270319C00067500", "bid": 11.1, "bid_size": 57.0, "ask": 13.2, "ask_size": 26.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0137, "vega": 0.1584, "theta": -0.0381, "rho": 0.0998, "theo": 12.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "PRIM270319P00067500", "bid": 7.0, "bid_size": 69.0, "ask": 10.0, "ask_size": 94.0, "iv": 0.6333, "open_interest": 2.0, "volume": 0.0, "delta": -0.3645, "gamma": 0.0137, "vega": 0.1584, "theta": -0.0385, "rho": -0.1071, "theo": 8.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T11:09:14", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "PRIM270319C00070000", "bid": 9.8, "bid_size": 30.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.6368, "open_interest": 4.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0142, "vega": 0.1628, "theta": -0.0389, "rho": 0.0964, "theo": 11.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-01T12:47:58", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PRIM270319P00070000", "bid": 8.3, "bid_size": 18.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.6286, "open_interest": 8.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0142, "vega": 0.1628, "theta": -0.0391, "rho": -0.1174, "theo": 9.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-11-03T14:57:04", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "PRIM270319C00072500", "bid": 8.6, "bid_size": 94.0, "ask": 11.7, "ask_size": 88.0, "iv": 0.6398, "open_interest": 5.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0146, "vega": 0.1657, "theta": -0.0394, "rho": 0.0931, "theo": 9.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-11-05T10:37:47", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PRIM270319P00072500", "bid": 10.0, "bid_size": 55.0, "ask": 12.4, "ask_size": 63.0, "iv": 0.6305, "open_interest": 1.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0146, "vega": 0.1657, "theta": -0.0394, "rho": -0.1276, "theo": 11.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-09-15T13:27:10", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PRIM270319C00075000", "bid": 7.5, "bid_size": 133.0, "ask": 10.6, "ask_size": 103.0, "iv": 0.6316, "open_interest": 761.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0148, "vega": 0.1672, "theta": -0.0396, "rho": 0.0889, "theo": 8.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T11:23:17", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PRIM270319P00075000", "bid": 11.0, "bid_size": 61.0, "ask": 13.7, "ask_size": 62.0, "iv": 0.6092, "open_interest": 5.0, "volume": 2.0, "delta": -0.4737, "gamma": 0.0149, "vega": 0.1672, "theta": -0.0394, "rho": -0.1371, "theo": 12.6407, "change": -3.15, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T12:02:13", "percent_change": -20.2572, "prev_day_close": 15.5499997138977}, {"option": "PRIM270319C00077500", "bid": 6.6, "bid_size": 92.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.6305, "open_interest": 7.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0148, "vega": 0.1673, "theta": -0.0395, "rho": 0.0846, "theo": 8.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.34, "last_trade_time": "2026-11-06T14:39:14", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "PRIM270319P00077500", "bid": 12.6, "bid_size": 61.0, "ask": 15.3, "ask_size": 85.0, "iv": 0.6098, "open_interest": 23.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.015, "vega": 0.1673, "theta": -0.0391, "rho": -0.147, "theo": 14.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-08T15:45:49", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "PRIM270319C00080000", "bid": 5.7, "bid_size": 90.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.6397, "open_interest": 25.0, "volume": 1.0, "delta": 0.4467, "gamma": 0.0148, "vega": 0.1662, "theta": -0.0391, "rho": 0.08, "theo": 7.2022, "change": 1.9, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:58:41", "percent_change": 37.2549, "prev_day_close": 5.09999990463257}, {"option": "PRIM270319P00080000", "bid": 14.3, "bid_size": 59.0, "ask": 17.3, "ask_size": 71.0, "iv": 0.6206, "open_interest": 6.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0149, "vega": 0.1662, "theta": -0.0385, "rho": -0.1561, "theo": 15.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.73, "last_trade_time": "2026-11-05T10:03:29", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PRIM270319C00082500", "bid": 5.1, "bid_size": 66.0, "ask": 8.1, "ask_size": 51.0, "iv": 0.6295, "open_interest": 1.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0146, "vega": 0.1639, "theta": -0.0386, "rho": 0.0755, "theo": 6.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-05T13:59:36", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PRIM270319P00082500", "bid": 16.2, "bid_size": 31.0, "ask": 19.0, "ask_size": 54.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0148, "vega": 0.1638, "theta": -0.0378, "rho": -0.1647, "theo": 17.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "PRIM270319C00085000", "bid": 3.9, "bid_size": 96.0, "ask": 7.4, "ask_size": 113.0, "iv": 0.6117, "open_interest": 32.0, "volume": 1.0, "delta": 0.3835, "gamma": 0.0143, "vega": 0.1608, "theta": -0.0378, "rho": 0.0707, "theo": 5.7961, "change": 0.885, "open": 5.01, "high": 5.01, "low": 5.01, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-09T09:46:54", "percent_change": 21.4545, "prev_day_close": 4.12500011920929}, {"option": "PRIM270319P00085000", "bid": 18.0, "bid_size": 38.0, "ask": 20.7, "ask_size": 63.0, "iv": 0.6201, "open_interest": 9.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0145, "vega": 0.1606, "theta": -0.0368, "rho": -0.1733, "theo": 19.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "PRIM270319C00087500", "bid": 3.8, "bid_size": 75.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.6273, "open_interest": 8.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0139, "vega": 0.1568, "theta": -0.0369, "rho": 0.0662, "theo": 5.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-10-08T10:41:45", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PRIM270319P00087500", "bid": 19.2, "bid_size": 40.0, "ask": 22.8, "ask_size": 44.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0142, "vega": 0.1564, "theta": -0.0357, "rho": -0.1795, "theo": 21.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "PRIM270319C00090000", "bid": 3.2, "bid_size": 58.0, "ask": 6.3, "ask_size": 24.0, "iv": 0.6268, "open_interest": 25.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0135, "vega": 0.1523, "theta": -0.036, "rho": 0.0618, "theo": 4.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-08T15:41:01", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PRIM270319P00090000", "bid": 21.9, "bid_size": 10.0, "ask": 24.3, "ask_size": 18.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0138, "vega": 0.1519, "theta": -0.0345, "rho": -0.1863, "theo": 23.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "PRIM270319C00092500", "bid": 2.75, "bid_size": 32.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.013, "vega": 0.1474, "theta": -0.0349, "rho": 0.0577, "theo": 4.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PRIM270319P00092500", "bid": 24.0, "bid_size": 10.0, "ask": 26.9, "ask_size": 31.0, "iv": 0.6404, "open_interest": 1.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0133, "vega": 0.1466, "theta": -0.0333, "rho": -0.1916, "theo": 25.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-06T10:38:41", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "PRIM270319C00095000", "bid": 1.7, "bid_size": 79.0, "ask": 5.2, "ask_size": 98.0, "iv": 0.6004, "open_interest": 1.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0125, "vega": 0.142, "theta": -0.0338, "rho": 0.0536, "theo": 3.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:53:08", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "PRIM270319P00095000", "bid": 26.1, "bid_size": 10.0, "ask": 29.0, "ask_size": 25.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0128, "vega": 0.1411, "theta": -0.0319, "rho": -0.1958, "theo": 27.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "PRIM270319C00097500", "bid": 1.95, "bid_size": 69.0, "ask": 4.7, "ask_size": 92.0, "iv": 0.6198, "open_interest": 2.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.012, "vega": 0.1367, "theta": -0.0326, "rho": 0.05, "theo": 3.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-17T15:01:27", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "PRIM270319P00097500", "bid": 28.0, "bid_size": 39.0, "ask": 31.0, "ask_size": 44.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0123, "vega": 0.1356, "theta": -0.0306, "rho": -0.2012, "theo": 29.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "PRIM270319C00100000", "bid": 2.4, "bid_size": 80.0, "ask": 4.6, "ask_size": 107.0, "iv": 0.66, "open_interest": 58.0, "volume": 1.0, "delta": 0.2394, "gamma": 0.0114, "vega": 0.1312, "theta": -0.0314, "rho": 0.0466, "theo": 3.1466, "change": 0.525, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T10:58:41", "percent_change": 23.0769, "prev_day_close": 2.27500003576279}, {"option": "PRIM270319P00100000", "bid": 30.6, "bid_size": 11.0, "ask": 33.0, "ask_size": 39.0, "iv": 0.6506, "open_interest": 10.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0118, "vega": 0.1298, "theta": -0.0292, "rho": -0.2034, "theo": 31.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.15, "last_trade_time": "2026-08-11T13:43:39", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "PRIM270319C00105000", "bid": 0.3, "bid_size": 60.0, "ask": 4.0, "ask_size": 95.0, "iv": 0.6004, "open_interest": 10.0, "volume": 0.0, "delta": 0.2055, "gamma": 0.0103, "vega": 0.1203, "theta": -0.0292, "rho": 0.0403, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.07, "last_trade_time": "2026-11-03T15:27:12", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "PRIM270319P00105000", "bid": 34.8, "bid_size": 29.0, "ask": 37.5, "ask_size": 71.0, "iv": 0.6528, "open_interest": 1.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0108, "vega": 0.1184, "theta": -0.0265, "rho": -0.2085, "theo": 36.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-08-05T09:49:39", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "PRIM270319C00110000", "bid": 0.8, "bid_size": 84.0, "ask": 3.7, "ask_size": 26.0, "iv": 0.6538, "open_interest": 27.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0093, "vega": 0.1098, "theta": -0.0269, "rho": 0.035, "theo": 2.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T11:39:28", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "PRIM270319P00110000", "bid": 39.0, "bid_size": 19.0, "ask": 41.5, "ask_size": 18.0, "iv": 0.6193, "open_interest": 3.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0098, "vega": 0.107, "theta": -0.024, "rho": -0.2078, "theo": 40.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.58, "last_trade_time": "2026-07-28T12:10:58", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "PRIM270319C00115000", "bid": 0.15, "bid_size": 79.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.654, "open_interest": 3.0, "volume": 0.0, "delta": 0.1537, "gamma": 0.0084, "vega": 0.1003, "theta": -0.0249, "rho": 0.0306, "theo": 1.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T14:39:14", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PRIM270319P00115000", "bid": 43.9, "bid_size": 10.0, "ask": 46.7, "ask_size": 26.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.009, "vega": 0.0968, "theta": -0.0216, "rho": -0.2063, "theo": 45.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "PRIM270319C00120000", "bid": 0.5, "bid_size": 73.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.6944, "open_interest": 38.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0075, "vega": 0.0914, "theta": -0.023, "rho": 0.0268, "theo": 1.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T10:35:23", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PRIM270319P00120000", "bid": 48.5, "bid_size": 12.0, "ask": 51.4, "ask_size": 21.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0082, "vega": 0.0867, "theta": -0.0194, "rho": -0.2038, "theo": 49.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.25, "last_trade_time": "2026-08-26T11:57:14", "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "PRIM270319C00125000", "bid": 0.05, "bid_size": 78.0, "ask": 2.95, "ask_size": 79.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0068, "vega": 0.0835, "theta": -0.0212, "rho": 0.0236, "theo": 1.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "PRIM270319P00125000", "bid": 53.7, "bid_size": 11.0, "ask": 56.2, "ask_size": 41.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0076, "vega": 0.0781, "theta": -0.0173, "rho": -0.1976, "theo": 54.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-06T09:45:51", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "PRIM270319C00130000", "bid": 0.25, "bid_size": 104.0, "ask": 2.75, "ask_size": 106.0, "iv": 0.7237, "open_interest": 99.0, "volume": 1.0, "delta": 0.1037, "gamma": 0.0061, "vega": 0.0763, "theta": -0.0196, "rho": 0.0209, "theo": 1.1972, "change": -0.355, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T10:46:24", "percent_change": -26.7925, "prev_day_close": 1.3249999769032}, {"option": "PRIM270319P00130000", "bid": 58.5, "bid_size": 11.0, "ask": 61.1, "ask_size": 45.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.007, "vega": 0.0691, "theta": -0.0155, "rho": -0.1888, "theo": 59.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-06T09:57:40", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "PRIM270617C00032500", "bid": 38.5, "bid_size": 13.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0027, "vega": 0.0623, "theta": -0.0039, "rho": 0.1116, "theo": 40.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "PRIM270617P00032500", "bid": 0.9, "bid_size": 13.0, "ask": 1.9, "ask_size": 21.0, "iv": 0.8112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0025, "vega": 0.063, "theta": -0.0112, "rho": -0.0304, "theo": 1.3984, "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": 1.87500004470348}, {"option": "PRIM270617C00035000", "bid": 36.3, "bid_size": 13.0, "ask": 39.8, "ask_size": 13.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0032, "vega": 0.0724, "theta": -0.0057, "rho": 0.1229, "theo": 37.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "PRIM270617P00035000", "bid": 0.35, "bid_size": 25.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.003, "vega": 0.0729, "theta": -0.0127, "rho": -0.0365, "theo": 1.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "PRIM270617C00037500", "bid": 34.1, "bid_size": 14.0, "ask": 37.6, "ask_size": 11.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0037, "vega": 0.0832, "theta": -0.0076, "rho": 0.1346, "theo": 35.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "PRIM270617P00037500", "bid": 0.5, "bid_size": 35.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.7714, "open_interest": 2.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0035, "vega": 0.0833, "theta": -0.0141, "rho": -0.0435, "theo": 2.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-05T15:38:00", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PRIM270617C00040000", "bid": 32.0, "bid_size": 22.0, "ask": 35.2, "ask_size": 5.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0042, "vega": 0.0941, "theta": -0.0095, "rho": 0.1434, "theo": 33.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "PRIM270617P00040000", "bid": 0.8, "bid_size": 43.0, "ask": 4.5, "ask_size": 45.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0041, "vega": 0.0942, "theta": -0.0156, "rho": -0.0511, "theo": 2.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "PRIM270617C00042500", "bid": 30.0, "bid_size": 28.0, "ask": 33.5, "ask_size": 18.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0048, "vega": 0.1055, "theta": -0.0114, "rho": 0.1532, "theo": 31.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "PRIM270617P00042500", "bid": 1.15, "bid_size": 37.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0047, "vega": 0.1054, "theta": -0.0171, "rho": -0.0597, "theo": 2.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "PRIM270617C00045000", "bid": 28.3, "bid_size": 19.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0054, "vega": 0.117, "theta": -0.0132, "rho": 0.162, "theo": 29.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "PRIM270617P00045000", "bid": 1.6, "bid_size": 36.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0053, "vega": 0.1169, "theta": -0.0185, "rho": -0.0689, "theo": 3.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "PRIM270617C00047500", "bid": 26.4, "bid_size": 19.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.006, "vega": 0.1283, "theta": -0.0151, "rho": 0.1668, "theo": 27.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "PRIM270617P00047500", "bid": 2.2, "bid_size": 38.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.6796, "open_interest": 1.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0059, "vega": 0.1282, "theta": -0.02, "rho": -0.0791, "theo": 3.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-04T11:51:58", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "PRIM270617C00050000", "bid": 24.2, "bid_size": 27.0, "ask": 27.3, "ask_size": 4.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0066, "vega": 0.1397, "theta": -0.0169, "rho": 0.1732, "theo": 26.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-10-28T11:13:00", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "PRIM270617P00050000", "bid": 3.1, "bid_size": 27.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0066, "vega": 0.1397, "theta": -0.0213, "rho": -0.0899, "theo": 4.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PRIM270617C00052500", "bid": 22.5, "bid_size": 35.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0072, "vega": 0.1506, "theta": -0.0186, "rho": 0.1757, "theo": 24.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "PRIM270617P00052500", "bid": 3.8, "bid_size": 24.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0072, "vega": 0.1507, "theta": -0.0226, "rho": -0.1014, "theo": 5.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PRIM270617C00055000", "bid": 21.0, "bid_size": 19.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.6727, "open_interest": 1.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0078, "vega": 0.1612, "theta": -0.0202, "rho": 0.1793, "theo": 22.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-29T11:08:29", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "PRIM270617P00055000", "bid": 4.6, "bid_size": 24.0, "ask": 7.1, "ask_size": 43.0, "iv": 0.6595, "open_interest": 2.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0079, "vega": 0.1615, "theta": -0.0238, "rho": -0.1136, "theo": 6.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:51:58", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "PRIM270617C00057500", "bid": 19.6, "bid_size": 17.0, "ask": 23.1, "ask_size": 21.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0084, "vega": 0.1711, "theta": -0.0217, "rho": 0.1796, "theo": 21.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "PRIM270617P00057500", "bid": 5.1, "bid_size": 30.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0085, "vega": 0.1714, "theta": -0.0248, "rho": -0.1261, "theo": 6.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "PRIM270617C00060000", "bid": 17.6, "bid_size": 23.0, "ask": 21.6, "ask_size": 16.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7235, "gamma": 0.009, "vega": 0.1803, "theta": -0.023, "rho": 0.1807, "theo": 19.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "PRIM270617P00060000", "bid": 6.7, "bid_size": 22.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0091, "vega": 0.1808, "theta": -0.0258, "rho": -0.1394, "theo": 7.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PRIM270617C00062500", "bid": 17.2, "bid_size": 18.0, "ask": 19.7, "ask_size": 22.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0095, "vega": 0.1887, "theta": -0.0242, "rho": 0.1788, "theo": 18.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PRIM270617P00062500", "bid": 7.9, "bid_size": 25.0, "ask": 10.7, "ask_size": 39.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0096, "vega": 0.1892, "theta": -0.0266, "rho": -0.1524, "theo": 8.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "PRIM270617C00065000", "bid": 15.3, "bid_size": 26.0, "ask": 18.2, "ask_size": 22.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.01, "vega": 0.196, "theta": -0.0253, "rho": 0.1777, "theo": 16.9498, "change": 0.0, "open": 0.0, "high": 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": "PRIM270617P00065000", "bid": 9.0, "bid_size": 12.0, "ask": 11.2, "ask_size": 42.0, "iv": 0.647, "open_interest": 3.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0101, "vega": 0.1965, "theta": -0.0272, "rho": -0.1663, "theo": 10.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-11-04T14:13:54", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PRIM270617C00067500", "bid": 14.3, "bid_size": 25.0, "ask": 17.2, "ask_size": 23.0, "iv": 0.6411, "open_interest": 2.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0104, "vega": 0.2023, "theta": -0.0262, "rho": 0.1741, "theo": 15.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.23, "last_trade_time": "2026-10-22T11:47:57", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PRIM270617P00067500", "bid": 10.2, "bid_size": 2.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0106, "vega": 0.2029, "theta": -0.0277, "rho": -0.1795, "theo": 11.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PRIM270617C00070000", "bid": 13.1, "bid_size": 29.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.6348, "open_interest": 2.0, "volume": 0.0, "delta": 0.6147, "gamma": 0.0107, "vega": 0.2075, "theta": -0.027, "rho": 0.1711, "theo": 14.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.08, "last_trade_time": "2026-11-03T13:38:56", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PRIM270617P00070000", "bid": 11.4, "bid_size": 12.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.378, "gamma": 0.011, "vega": 0.2081, "theta": -0.0281, "rho": -0.1936, "theo": 12.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "PRIM270617C00072500", "bid": 11.8, "bid_size": 24.0, "ask": 15.0, "ask_size": 34.0, "iv": 0.628, "open_interest": 6.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.011, "vega": 0.2116, "theta": -0.0276, "rho": 0.1664, "theo": 13.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-10-20T14:29:09", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PRIM270617P00072500", "bid": 12.3, "bid_size": 54.0, "ask": 15.1, "ask_size": 63.0, "iv": 0.6216, "open_interest": 8.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0113, "vega": 0.2121, "theta": -0.0283, "rho": -0.2073, "theo": 13.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T11:58:46", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "PRIM270617C00075000", "bid": 10.8, "bid_size": 21.0, "ask": 13.3, "ask_size": 25.0, "iv": 0.6089, "open_interest": 1.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.0112, "vega": 0.2146, "theta": -0.028, "rho": 0.1617, "theo": 12.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T11:59:15", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "PRIM270617P00075000", "bid": 14.1, "bid_size": 26.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.0115, "vega": 0.215, "theta": -0.0283, "rho": -0.2194, "theo": 15.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "PRIM270617C00077500", "bid": 9.8, "bid_size": 24.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.5326, "gamma": 0.0114, "vega": 0.2166, "theta": -0.0284, "rho": 0.1564, "theo": 11.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "PRIM270617P00077500", "bid": 15.2, "bid_size": 12.0, "ask": 18.1, "ask_size": 34.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0117, "vega": 0.2168, "theta": -0.0282, "rho": -0.2321, "theo": 16.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PRIM270617C00080000", "bid": 9.0, "bid_size": 23.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0115, "vega": 0.2174, "theta": -0.0285, "rho": 0.1505, "theo": 10.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PRIM270617P00080000", "bid": 17.2, "bid_size": 15.0, "ask": 19.8, "ask_size": 27.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0119, "vega": 0.2173, "theta": -0.028, "rho": -0.2428, "theo": 18.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "PRIM270617C00082500", "bid": 8.2, "bid_size": 22.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0115, "vega": 0.2174, "theta": -0.0286, "rho": 0.1451, "theo": 9.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PRIM270617P00082500", "bid": 18.1, "bid_size": 21.0, "ask": 21.4, "ask_size": 36.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.012, "vega": 0.2171, "theta": -0.0276, "rho": -0.2545, "theo": 20.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "PRIM270617C00085000", "bid": 7.0, "bid_size": 53.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0115, "vega": 0.2165, "theta": -0.0285, "rho": 0.1391, "theo": 9.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PRIM270617P00085000", "bid": 20.4, "bid_size": 19.0, "ask": 23.2, "ask_size": 22.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.012, "vega": 0.2157, "theta": -0.0271, "rho": -0.2653, "theo": 21.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "PRIM270617C00087500", "bid": 6.8, "bid_size": 22.0, "ask": 9.6, "ask_size": 21.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0114, "vega": 0.2147, "theta": -0.0283, "rho": 0.1332, "theo": 8.3362, "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": 6.69999980926514}, {"option": "PRIM270617P00087500", "bid": 22.3, "bid_size": 3.0, "ask": 24.8, "ask_size": 31.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.012, "vega": 0.2134, "theta": -0.0266, "rho": -0.2739, "theo": 23.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "PRIM270617C00090000", "bid": 6.2, "bid_size": 27.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.6107, "open_interest": 1.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0113, "vega": 0.2123, "theta": -0.0281, "rho": 0.1273, "theo": 7.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-11-03T13:38:56", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PRIM270617P00090000", "bid": 24.1, "bid_size": 11.0, "ask": 26.6, "ask_size": 27.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0119, "vega": 0.2105, "theta": -0.0259, "rho": -0.2828, "theo": 25.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "PRIM270617C00095000", "bid": 5.1, "bid_size": 66.0, "ask": 8.1, "ask_size": 61.0, "iv": 0.6126, "open_interest": 3.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.011, "vega": 0.2057, "theta": -0.0273, "rho": 0.1157, "theo": 6.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T14:54:29", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PRIM270617P00095000", "bid": 28.1, "bid_size": 4.0, "ask": 30.5, "ask_size": 21.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0116, "vega": 0.2025, "theta": -0.0244, "rho": -0.2962, "theo": 29.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "PRIM270617C00100000", "bid": 4.2, "bid_size": 27.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.6068, "open_interest": 1.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0105, "vega": 0.1976, "theta": -0.0264, "rho": 0.1048, "theo": 5.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:20:08", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "PRIM270617P00100000", "bid": 31.8, "bid_size": 14.0, "ask": 34.6, "ask_size": 14.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0113, "vega": 0.193, "theta": -0.0226, "rho": -0.3071, "theo": 33.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "PRIM270617C00105000", "bid": 3.3, "bid_size": 28.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.01, "vega": 0.1882, "theta": -0.0252, "rho": 0.0946, "theo": 4.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PRIM270617P00105000", "bid": 36.6, "bid_size": 2.0, "ask": 38.8, "ask_size": 19.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0108, "vega": 0.1817, "theta": -0.0207, "rho": -0.314, "theo": 37.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "PRIM270617C00110000", "bid": 2.6, "bid_size": 33.0, "ask": 5.7, "ask_size": 24.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0094, "vega": 0.1784, "theta": -0.0241, "rho": 0.0855, "theo": 4.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "PRIM270617P00110000", "bid": 40.8, "bid_size": 10.0, "ask": 43.5, "ask_size": 25.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0104, "vega": 0.1697, "theta": -0.0187, "rho": -0.314, "theo": 41.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "PRIM270617C00115000", "bid": 2.05, "bid_size": 46.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0088, "vega": 0.1683, "theta": -0.0228, "rho": 0.0771, "theo": 3.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "PRIM270617P00115000", "bid": 44.3, "bid_size": 13.0, "ask": 47.8, "ask_size": 12.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0099, "vega": 0.1572, "theta": -0.0168, "rho": -0.316, "theo": 46.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "PRIM270617C00120000", "bid": 1.55, "bid_size": 50.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.6123, "open_interest": 4.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0083, "vega": 0.1585, "theta": -0.0216, "rho": 0.0698, "theo": 3.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T14:13:53", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PRIM270617P00120000", "bid": 49.4, "bid_size": 16.0, "ask": 52.1, "ask_size": 12.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0094, "vega": 0.1444, "theta": -0.0148, "rho": -0.3088, "theo": 50.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "PRIM270617C00125000", "bid": 0.65, "bid_size": 19.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0077, "vega": 0.1487, "theta": -0.0204, "rho": 0.0631, "theo": 2.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "PRIM270617P00125000", "bid": 53.6, "bid_size": 11.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.009, "vega": 0.1318, "theta": -0.0129, "rho": -0.2986, "theo": 55.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "PRIM280121C00032500", "bid": 40.0, "bid_size": 12.0, "ask": 43.7, "ask_size": 2.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0026, "vega": 0.1137, "theta": -0.0046, "rho": 0.2326, "theo": 42.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "PRIM280121P00032500", "bid": 1.0, "bid_size": 22.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0025, "vega": 0.1133, "theta": -0.0093, "rho": -0.0921, "theo": 2.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "PRIM280121C00035000", "bid": 38.5, "bid_size": 25.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0029, "vega": 0.1267, "theta": -0.0057, "rho": 0.2495, "theo": 40.4472, "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": 35.3500003814697}, {"option": "PRIM280121P00035000", "bid": 1.0, "bid_size": 21.0, "ask": 5.2, "ask_size": 22.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0029, "vega": 0.1266, "theta": -0.0102, "rho": -0.1067, "theo": 3.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "PRIM280121C00037500", "bid": 36.5, "bid_size": 21.0, "ask": 40.2, "ask_size": 10.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0032, "vega": 0.1402, "theta": -0.0068, "rho": 0.2638, "theo": 38.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "PRIM280121P00037500", "bid": 1.6, "bid_size": 22.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.6652, "open_interest": 1.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0032, "vega": 0.1403, "theta": -0.0111, "rho": -0.1218, "theo": 4.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:49:37", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "PRIM280121C00040000", "bid": 35.0, "bid_size": 18.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0036, "vega": 0.1534, "theta": -0.0079, "rho": 0.2759, "theo": 36.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "PRIM280121P00040000", "bid": 2.4, "bid_size": 22.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.6841, "open_interest": 2.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0036, "vega": 0.1536, "theta": -0.012, "rho": -0.1387, "theo": 4.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-09-25T15:13:14", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PRIM280121C00042500", "bid": 33.0, "bid_size": 15.0, "ask": 36.9, "ask_size": 12.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.004, "vega": 0.1666, "theta": -0.009, "rho": 0.2869, "theo": 35.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "PRIM280121P00042500", "bid": 3.7, "bid_size": 22.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.004, "vega": 0.1672, "theta": -0.0128, "rho": -0.155, "theo": 5.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PRIM280121C00045000", "bid": 31.5, "bid_size": 16.0, "ask": 35.4, "ask_size": 16.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0043, "vega": 0.1796, "theta": -0.01, "rho": 0.2973, "theo": 33.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "PRIM280121P00045000", "bid": 4.1, "bid_size": 31.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.6836, "open_interest": 3.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0044, "vega": 0.1804, "theta": -0.0136, "rho": -0.1738, "theo": 6.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T10:36:03", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PRIM280121C00047500", "bid": 30.0, "bid_size": 27.0, "ask": 33.9, "ask_size": 13.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0047, "vega": 0.1921, "theta": -0.011, "rho": 0.3038, "theo": 31.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "PRIM280121P00047500", "bid": 5.5, "bid_size": 21.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.6987, "open_interest": 1.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0048, "vega": 0.1932, "theta": -0.0144, "rho": -0.1927, "theo": 6.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-09-25T15:13:14", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PRIM280121C00050000", "bid": 28.5, "bid_size": 21.0, "ask": 32.5, "ask_size": 20.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.005, "vega": 0.2043, "theta": -0.012, "rho": 0.311, "theo": 30.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "PRIM280121P00050000", "bid": 6.3, "bid_size": 21.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0052, "vega": 0.206, "theta": -0.0152, "rho": -0.211, "theo": 7.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PRIM280121C00052500", "bid": 27.0, "bid_size": 18.0, "ask": 31.1, "ask_size": 14.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0054, "vega": 0.216, "theta": -0.0129, "rho": 0.3151, "theo": 28.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "PRIM280121P00052500", "bid": 7.3, "bid_size": 54.0, "ask": 10.5, "ask_size": 52.0, "iv": 0.6757, "open_interest": 1.0, "volume": 0.0, "delta": -0.2021, "gamma": 0.0055, "vega": 0.2176, "theta": -0.0159, "rho": -0.2322, "theo": 8.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T11:52:24", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PRIM280121C00055000", "bid": 25.6, "bid_size": 20.0, "ask": 29.8, "ask_size": 16.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0057, "vega": 0.2271, "theta": -0.0137, "rho": 0.3197, "theo": 27.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "PRIM280121P00055000", "bid": 8.5, "bid_size": 48.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.6739, "open_interest": 6.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0059, "vega": 0.2292, "theta": -0.0165, "rho": -0.2504, "theo": 9.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T11:53:20", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "PRIM280121C00057500", "bid": 24.4, "bid_size": 29.0, "ask": 28.5, "ask_size": 20.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.006, "vega": 0.2377, "theta": -0.0145, "rho": 0.3201, "theo": 26.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PRIM280121P00057500", "bid": 9.3, "bid_size": 22.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0063, "vega": 0.2399, "theta": -0.0171, "rho": -0.2714, "theo": 10.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "PRIM280121C00060000", "bid": 22.9, "bid_size": 50.0, "ask": 27.0, "ask_size": 50.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0063, "vega": 0.2474, "theta": -0.0153, "rho": 0.3217, "theo": 24.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PRIM280121P00060000", "bid": 10.3, "bid_size": 52.0, "ask": 13.5, "ask_size": 52.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0066, "vega": 0.2497, "theta": -0.0177, "rho": -0.2935, "theo": 11.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "PRIM280121C00062500", "bid": 21.7, "bid_size": 45.0, "ask": 25.8, "ask_size": 40.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0066, "vega": 0.2565, "theta": -0.016, "rho": 0.3214, "theo": 23.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PRIM280121P00062500", "bid": 11.9, "bid_size": 33.0, "ask": 13.7, "ask_size": 30.0, "iv": 0.6362, "open_interest": 0.0, "volume": 6.0, "delta": -0.2791, "gamma": 0.0069, "vega": 0.2589, "theta": -0.0182, "rho": -0.3116, "theo": 12.9205, "change": -1.55, "open": 13.6, "high": 13.6, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T15:13:36", "percent_change": -10.6529, "prev_day_close": 14.5499997138977}, {"option": "PRIM280121C00065000", "bid": 20.7, "bid_size": 33.0, "ask": 24.8, "ask_size": 43.0, "iv": 0.6445, "open_interest": 1.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0069, "vega": 0.2648, "theta": -0.0166, "rho": 0.3198, "theo": 22.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.36, "last_trade_time": "2026-10-20T15:42:22", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PRIM280121P00065000", "bid": 12.8, "bid_size": 48.0, "ask": 15.9, "ask_size": 46.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0072, "vega": 0.2671, "theta": -0.0186, "rho": -0.3321, "theo": 14.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "PRIM280121C00067500", "bid": 19.2, "bid_size": 46.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.6005, "open_interest": 5.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0071, "vega": 0.2723, "theta": -0.0171, "rho": 0.3177, "theo": 21.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-09-25T11:09:20", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PRIM280121P00067500", "bid": 14.3, "bid_size": 35.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.6223, "open_interest": 0.0, "volume": 7.0, "delta": -0.3194, "gamma": 0.0075, "vega": 0.2746, "theta": -0.019, "rho": -0.3551, "theo": 15.4249, "change": -1.9, "open": 16.1, "high": 16.1, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T13:04:54", "percent_change": -10.9195, "prev_day_close": 17.3999996185303}, {"option": "PRIM280121C00070000", "bid": 18.1, "bid_size": 51.0, "ask": 20.8, "ask_size": 13.0, "iv": 0.5962, "open_interest": 11.0, "volume": 16.0, "delta": 0.6595, "gamma": 0.0073, "vega": 0.279, "theta": -0.0176, "rho": 0.3143, "theo": 20.3587, "change": 3.9, "open": 19.8, "high": 20.7, "low": 19.8, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-09T15:20:59", "percent_change": 23.2143, "prev_day_close": 16.8000001907349}, {"option": "PRIM280121P00070000", "bid": 15.1, "bid_size": 53.0, "ask": 17.5, "ask_size": 45.0, "iv": 0.6122, "open_interest": 0.0, "volume": 2.0, "delta": -0.3396, "gamma": 0.0078, "vega": 0.2811, "theta": -0.0193, "rho": -0.3724, "theo": 16.7625, "change": -1.5, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T10:37:53", "percent_change": -7.89474, "prev_day_close": 19.0}, {"option": "PRIM280121C00072500", "bid": 17.1, "bid_size": 45.0, "ask": 21.2, "ask_size": 43.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0075, "vega": 0.2849, "theta": -0.0181, "rho": 0.3113, "theo": 19.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "PRIM280121P00072500", "bid": 16.6, "bid_size": 63.0, "ask": 19.7, "ask_size": 45.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.008, "vega": 0.2867, "theta": -0.0196, "rho": -0.3899, "theo": 18.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PRIM280121C00075000", "bid": 17.3, "bid_size": 18.0, "ask": 19.6, "ask_size": 19.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.0077, "vega": 0.29, "theta": -0.0185, "rho": 0.3065, "theo": 18.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "PRIM280121P00075000", "bid": 17.3, "bid_size": 21.0, "ask": 21.5, "ask_size": 22.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.0082, "vega": 0.2916, "theta": -0.0198, "rho": -0.4129, "theo": 19.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "PRIM280121C00077500", "bid": 15.1, "bid_size": 36.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.5914, "open_interest": 12.0, "volume": 0.0, "delta": 0.6031, "gamma": 0.0078, "vega": 0.2944, "theta": -0.0188, "rho": 0.3018, "theo": 17.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T12:12:30", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PRIM280121P00077500", "bid": 18.8, "bid_size": 20.0, "ask": 22.9, "ask_size": 17.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0084, "vega": 0.2956, "theta": -0.0199, "rho": -0.4315, "theo": 21.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PRIM280121C00080000", "bid": 14.5, "bid_size": 36.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.6048, "open_interest": 5.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.008, "vega": 0.2979, "theta": -0.0191, "rho": 0.2969, "theo": 16.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.21, "last_trade_time": "2026-10-23T12:17:43", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PRIM280121P00080000", "bid": 20.3, "bid_size": 18.0, "ask": 24.5, "ask_size": 17.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0086, "vega": 0.2982, "theta": -0.02, "rho": -0.4431, "theo": 22.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "PRIM280121C00082500", "bid": 13.5, "bid_size": 21.0, "ask": 17.6, "ask_size": 16.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.0081, "vega": 0.3008, "theta": -0.0193, "rho": 0.2912, "theo": 15.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PRIM280121P00082500", "bid": 22.0, "bid_size": 17.0, "ask": 25.9, "ask_size": 20.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.0088, "vega": 0.3007, "theta": -0.0201, "rho": -0.4625, "theo": 24.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "PRIM280121C00085000", "bid": 13.0, "bid_size": 39.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0081, "vega": 0.303, "theta": -0.0195, "rho": 0.2854, "theo": 15.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PRIM280121P00085000", "bid": 23.6, "bid_size": 17.0, "ask": 28.0, "ask_size": 18.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0089, "vega": 0.3025, "theta": -0.0201, "rho": -0.4826, "theo": 25.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "PRIM280121C00087500", "bid": 12.1, "bid_size": 22.0, "ask": 15.6, "ask_size": 22.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.5315, "gamma": 0.0082, "vega": 0.3045, "theta": -0.0196, "rho": 0.2793, "theo": 14.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PRIM280121P00087500", "bid": 25.7, "bid_size": 16.0, "ask": 29.5, "ask_size": 20.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0091, "vega": 0.3029, "theta": -0.0201, "rho": -0.491, "theo": 27.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "PRIM280121C00090000", "bid": 11.5, "bid_size": 22.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0082, "vega": 0.3055, "theta": -0.0197, "rho": 0.2733, "theo": 13.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PRIM280121P00090000", "bid": 27.5, "bid_size": 19.0, "ask": 31.1, "ask_size": 17.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0092, "vega": 0.3021, "theta": -0.0201, "rho": -0.5033, "theo": 29.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "PRIM280121C00092500", "bid": 11.0, "bid_size": 22.0, "ask": 14.9, "ask_size": 23.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0083, "vega": 0.3059, "theta": -0.0198, "rho": 0.2671, "theo": 12.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PRIM280121P00092500", "bid": 29.0, "bid_size": 18.0, "ask": 33.0, "ask_size": 29.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0092, "vega": 0.302, "theta": -0.02, "rho": -0.5205, "theo": 31.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "PRIM280121C00095000", "bid": 10.0, "bid_size": 22.0, "ask": 14.1, "ask_size": 16.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0083, "vega": 0.3057, "theta": -0.0198, "rho": 0.2606, "theo": 12.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T11:10:33", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "PRIM280121P00095000", "bid": 30.9, "bid_size": 18.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0093, "vega": 0.3009, "theta": -0.0198, "rho": -0.5359, "theo": 32.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "PRIM280121C00100000", "bid": 9.0, "bid_size": 23.0, "ask": 12.6, "ask_size": 16.0, "iv": 0.5922, "open_interest": 2.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0083, "vega": 0.304, "theta": -0.0197, "rho": 0.2479, "theo": 11.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-15T13:49:52", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PRIM280121P00100000", "bid": 34.9, "bid_size": 19.0, "ask": 38.6, "ask_size": 20.0, "iv": 0.6072, "open_interest": 1.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0094, "vega": 0.2954, "theta": -0.0195, "rho": -0.5467, "theo": 36.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-09T13:28:57", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "PRIM280121C00105000", "bid": 8.0, "bid_size": 21.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.6012, "open_interest": 2.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.0082, "vega": 0.3007, "theta": -0.0196, "rho": 0.2352, "theo": 10.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-21T15:56:47", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PRIM280121P00105000", "bid": 39.1, "bid_size": 19.0, "ask": 42.5, "ask_size": 20.0, "iv": 0.6114, "open_interest": 1.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0095, "vega": 0.2902, "theta": -0.0191, "rho": -0.5709, "theo": 40.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.49, "last_trade_time": "2026-09-29T12:36:28", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "PRIM280121C00110000", "bid": 7.3, "bid_size": 26.0, "ask": 10.9, "ask_size": 19.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0081, "vega": 0.296, "theta": -0.0193, "rho": 0.2227, "theo": 9.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.18, "last_trade_time": "2026-10-07T10:16:53", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "PRIM280121P00110000", "bid": 42.7, "bid_size": 20.0, "ask": 46.9, "ask_size": 17.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0095, "vega": 0.2797, "theta": -0.0186, "rho": -0.5655, "theo": 44.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "PRIM280121C00115000", "bid": 6.5, "bid_size": 22.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.5864, "open_interest": 2.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0079, "vega": 0.2905, "theta": -0.019, "rho": 0.2109, "theo": 8.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-09-22T12:35:52", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "PRIM280121P00115000", "bid": 46.9, "bid_size": 19.0, "ask": 51.0, "ask_size": 17.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0095, "vega": 0.27, "theta": -0.018, "rho": -0.5774, "theo": 48.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "PRIM280121C00120000", "bid": 5.5, "bid_size": 23.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0077, "vega": 0.2841, "theta": -0.0187, "rho": 0.1993, "theo": 7.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PRIM280121P00120000", "bid": 51.4, "bid_size": 17.0, "ask": 55.0, "ask_size": 20.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0094, "vega": 0.2608, "theta": -0.0174, "rho": -0.5854, "theo": 53.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "PRIM280121C00125000", "bid": 5.1, "bid_size": 23.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0075, "vega": 0.277, "theta": -0.0183, "rho": 0.1883, "theo": 7.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PRIM280121P00125000", "bid": 56.1, "bid_size": 11.0, "ask": 59.5, "ask_size": 18.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0093, "vega": 0.2447, "theta": -0.0166, "rho": -0.5678, "theo": 57.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "PRIM290119C00032500", "bid": 43.5, "bid_size": 9.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0021, "vega": 0.168, "theta": -0.0019, "rho": 0.3732, "theo": 45.7126, "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": 40.3999996185303}, {"option": "PRIM290119P00032500", "bid": 3.1, "bid_size": 18.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.695, "open_interest": 2.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0022, "vega": 0.1692, "theta": -0.0071, "rho": -0.2189, "theo": 5.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-11-06T11:57:28", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PRIM290119C00035000", "bid": 42.0, "bid_size": 9.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0024, "vega": 0.1828, "theta": -0.0027, "rho": 0.3941, "theo": 44.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "PRIM290119P00035000", "bid": 4.0, "bid_size": 28.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.6792, "open_interest": 1.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0024, "vega": 0.1849, "theta": -0.0077, "rho": -0.2453, "theo": 6.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-06T11:57:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PRIM290119C00037500", "bid": 40.5, "bid_size": 13.0, "ask": 44.3, "ask_size": 10.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0026, "vega": 0.1976, "theta": -0.0034, "rho": 0.4129, "theo": 42.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "PRIM290119P00037500", "bid": 4.9, "bid_size": 16.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.6954, "open_interest": 3.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0027, "vega": 0.2002, "theta": -0.0082, "rho": -0.2717, "theo": 6.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:53:08", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PRIM290119C00040000", "bid": 39.0, "bid_size": 18.0, "ask": 43.5, "ask_size": 14.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0028, "vega": 0.212, "theta": -0.0041, "rho": 0.4296, "theo": 41.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "PRIM290119P00040000", "bid": 5.6, "bid_size": 12.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.6878, "open_interest": 1.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0029, "vega": 0.2149, "theta": -0.0087, "rho": -0.3, "theo": 7.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-09-25T15:13:50", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PRIM290119C00042500", "bid": 37.5, "bid_size": 13.0, "ask": 41.6, "ask_size": 9.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.003, "vega": 0.226, "theta": -0.0047, "rho": 0.4439, "theo": 39.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "PRIM290119P00042500", "bid": 6.8, "bid_size": 10.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.6873, "open_interest": 1.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0032, "vega": 0.2298, "theta": -0.0091, "rho": -0.3284, "theo": 8.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-11-04T11:53:08", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PRIM290119C00045000", "bid": 36.5, "bid_size": 9.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0032, "vega": 0.2397, "theta": -0.0054, "rho": 0.4566, "theo": 38.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "PRIM290119P00045000", "bid": 7.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.6785, "open_interest": 1.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0034, "vega": 0.244, "theta": -0.0096, "rho": -0.3574, "theo": 9.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-09-25T15:13:50", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PRIM290119C00047500", "bid": 35.0, "bid_size": 13.0, "ask": 39.5, "ask_size": 16.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0034, "vega": 0.253, "theta": -0.006, "rho": 0.4671, "theo": 37.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "PRIM290119P00047500", "bid": 8.7, "bid_size": 13.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0037, "vega": 0.2578, "theta": -0.01, "rho": -0.3873, "theo": 10.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PRIM290119C00050000", "bid": 33.5, "bid_size": 9.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0036, "vega": 0.2658, "theta": -0.0066, "rho": 0.4759, "theo": 35.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "PRIM290119P00050000", "bid": 9.8, "bid_size": 14.0, "ask": 13.0, "ask_size": 36.0, "iv": 0.6614, "open_interest": 4.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0039, "vega": 0.271, "theta": -0.0104, "rho": -0.4155, "theo": 11.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-09-28T09:56:05", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PRIM290119C00052500", "bid": 32.5, "bid_size": 14.0, "ask": 36.7, "ask_size": 11.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0038, "vega": 0.278, "theta": -0.0072, "rho": 0.4838, "theo": 34.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "PRIM290119P00052500", "bid": 11.1, "bid_size": 10.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0042, "vega": 0.2839, "theta": -0.0108, "rho": -0.4473, "theo": 12.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PRIM290119C00055000", "bid": 31.0, "bid_size": 12.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.004, "vega": 0.2899, "theta": -0.0077, "rho": 0.4894, "theo": 33.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "PRIM290119P00055000", "bid": 12.3, "bid_size": 16.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0044, "vega": 0.2961, "theta": -0.0112, "rho": -0.475, "theo": 13.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PRIM290119C00057500", "bid": 30.0, "bid_size": 13.0, "ask": 34.1, "ask_size": 4.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0042, "vega": 0.301, "theta": -0.0082, "rho": 0.4942, "theo": 32.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "PRIM290119P00057500", "bid": 12.5, "bid_size": 17.0, "ask": 16.5, "ask_size": 17.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0046, "vega": 0.3073, "theta": -0.0115, "rho": -0.5059, "theo": 14.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "PRIM290119C00060000", "bid": 29.0, "bid_size": 22.0, "ask": 33.5, "ask_size": 15.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0044, "vega": 0.3116, "theta": -0.0087, "rho": 0.4981, "theo": 31.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "PRIM290119P00060000", "bid": 14.9, "bid_size": 12.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0048, "vega": 0.3182, "theta": -0.0118, "rho": -0.5342, "theo": 16.0635, "change": 0.0, "open": 0.0, "high": 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": "PRIM290119C00062500", "bid": 28.0, "bid_size": 17.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0046, "vega": 0.3216, "theta": -0.0092, "rho": 0.5008, "theo": 30.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "PRIM290119P00062500", "bid": 16.3, "bid_size": 5.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0051, "vega": 0.3284, "theta": -0.0121, "rho": -0.5659, "theo": 17.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PRIM290119C00065000", "bid": 27.0, "bid_size": 25.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0047, "vega": 0.3311, "theta": -0.0096, "rho": 0.5024, "theo": 29.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "PRIM290119P00065000", "bid": 17.5, "bid_size": 7.0, "ask": 20.1, "ask_size": 16.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0053, "vega": 0.3378, "theta": -0.0124, "rho": -0.591, "theo": 18.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "PRIM290119C00067500", "bid": 26.0, "bid_size": 20.0, "ask": 30.5, "ask_size": 15.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0049, "vega": 0.3399, "theta": -0.01, "rho": 0.5028, "theo": 28.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "PRIM290119P00067500", "bid": 18.9, "bid_size": 8.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0055, "vega": 0.3465, "theta": -0.0126, "rho": -0.6212, "theo": 20.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "PRIM290119C00070000", "bid": 25.0, "bid_size": 11.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.712, "gamma": 0.005, "vega": 0.3482, "theta": -0.0104, "rho": 0.5027, "theo": 27.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-10-06T11:36:13", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "PRIM290119P00070000", "bid": 20.2, "bid_size": 7.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0057, "vega": 0.3545, "theta": -0.0129, "rho": -0.649, "theo": 21.4021, "change": 0.0, "open": 0.0, "high": 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": "PRIM290119C00072500", "bid": 24.0, "bid_size": 12.0, "ask": 28.5, "ask_size": 12.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0052, "vega": 0.3558, "theta": -0.0107, "rho": 0.5024, "theo": 26.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "PRIM290119P00072500", "bid": 21.7, "bid_size": 4.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.6349, "open_interest": 1.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0059, "vega": 0.3618, "theta": -0.0131, "rho": -0.6777, "theo": 22.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-05T15:55:00", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "PRIM290119C00075000", "bid": 23.0, "bid_size": 15.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0053, "vega": 0.3628, "theta": -0.0111, "rho": 0.501, "theo": 25.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "PRIM290119P00075000", "bid": 22.3, "bid_size": 14.0, "ask": 25.9, "ask_size": 18.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.006, "vega": 0.3684, "theta": -0.0132, "rho": -0.7032, "theo": 24.3258, "change": 0.0, "open": 0.0, "high": 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": "PRIM290119C00077500", "bid": 22.5, "bid_size": 19.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.6215, "open_interest": 1.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0054, "vega": 0.3694, "theta": -0.0114, "rho": 0.4986, "theo": 24.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-28T15:28:11", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "PRIM290119P00077500", "bid": 24.6, "bid_size": 8.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0062, "vega": 0.3743, "theta": -0.0134, "rho": -0.73, "theo": 25.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "PRIM290119C00080000", "bid": 21.5, "bid_size": 15.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0055, "vega": 0.3753, "theta": -0.0116, "rho": 0.4961, "theo": 24.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "PRIM290119P00080000", "bid": 26.2, "bid_size": 9.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0064, "vega": 0.3794, "theta": -0.0136, "rho": -0.7507, "theo": 27.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PRIM290119C00082500", "bid": 21.0, "bid_size": 20.0, "ask": 24.7, "ask_size": 16.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0056, "vega": 0.3807, "theta": -0.0119, "rho": 0.4931, "theo": 23.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "PRIM290119P00082500", "bid": 27.4, "bid_size": 12.0, "ask": 31.0, "ask_size": 19.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.0066, "vega": 0.3839, "theta": -0.0137, "rho": -0.7739, "theo": 29.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "PRIM290119C00085000", "bid": 20.0, "bid_size": 16.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0057, "vega": 0.3856, "theta": -0.0121, "rho": 0.4898, "theo": 22.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PRIM290119P00085000", "bid": 27.5, "bid_size": 16.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0067, "vega": 0.3879, "theta": -0.0138, "rho": -0.7996, "theo": 30.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "PRIM290119C00087500", "bid": 19.5, "bid_size": 14.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0058, "vega": 0.39, "theta": -0.0124, "rho": 0.4863, "theo": 21.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "PRIM290119P00087500", "bid": 29.5, "bid_size": 14.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0068, "vega": 0.391, "theta": -0.0139, "rho": -0.8211, "theo": 32.3048, "change": 0.0, "open": 0.0, "high": 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": "PRIM290119C00090000", "bid": 19.0, "bid_size": 22.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.611, "gamma": 0.0058, "vega": 0.3939, "theta": -0.0126, "rho": 0.4822, "theo": 21.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "PRIM290119P00090000", "bid": 32.7, "bid_size": 8.0, "ask": 36.0, "ask_size": 17.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.007, "vega": 0.3933, "theta": -0.014, "rho": -0.8389, "theo": 34.0077, "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": 36.8500003814697}, {"option": "PRIM290119C00092500", "bid": 18.5, "bid_size": 21.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.0059, "vega": 0.3974, "theta": -0.0127, "rho": 0.4775, "theo": 20.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "PRIM290119P00092500", "bid": 33.0, "bid_size": 14.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0071, "vega": 0.3957, "theta": -0.014, "rho": -0.8563, "theo": 35.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PRIM290119C00095000", "bid": 17.5, "bid_size": 15.0, "ask": 22.0, "ask_size": 18.0, "iv": 0.6079, "open_interest": 1.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.006, "vega": 0.4004, "theta": -0.0129, "rho": 0.4727, "theo": 19.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-11-05T14:45:57", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "PRIM290119P00095000", "bid": 36.2, "bid_size": 8.0, "ask": 39.5, "ask_size": 18.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0073, "vega": 0.3969, "theta": -0.014, "rho": -0.8773, "theo": 37.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "PRIM290119C00100000", "bid": 16.5, "bid_size": 15.0, "ask": 20.7, "ask_size": 17.0, "iv": 0.6062, "open_interest": 1.0, "volume": 0.0, "delta": 0.565, "gamma": 0.006, "vega": 0.4053, "theta": -0.0132, "rho": 0.4632, "theo": 18.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.31, "last_trade_time": "2026-11-05T13:59:36", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "PRIM290119P00100000", "bid": 39.8, "bid_size": 8.0, "ask": 43.0, "ask_size": 8.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.0075, "vega": 0.398, "theta": -0.0141, "rho": -0.9069, "theo": 41.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "PRIM290119C00105000", "bid": 15.5, "bid_size": 15.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0061, "vega": 0.4087, "theta": -0.0134, "rho": 0.453, "theo": 17.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "PRIM290119P00105000", "bid": 43.0, "bid_size": 21.0, "ask": 47.0, "ask_size": 17.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0077, "vega": 0.3958, "theta": -0.0141, "rho": -0.9326, "theo": 44.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "PRIM290119C00110000", "bid": 14.5, "bid_size": 37.0, "ask": 19.4, "ask_size": 30.0, "iv": 0.6133, "open_interest": 1.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0062, "vega": 0.4107, "theta": -0.0136, "rho": 0.4418, "theo": 16.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-11-06T10:37:33", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "PRIM290119P00110000", "bid": 46.3, "bid_size": 10.0, "ask": 51.0, "ask_size": 16.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0079, "vega": 0.3936, "theta": -0.014, "rho": -0.9571, "theo": 48.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "PRIM290119C00115000", "bid": 13.5, "bid_size": 18.0, "ask": 17.9, "ask_size": 16.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0062, "vega": 0.4116, "theta": -0.0137, "rho": 0.4308, "theo": 15.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PRIM290119P00115000", "bid": 50.3, "bid_size": 9.0, "ask": 55.0, "ask_size": 14.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0081, "vega": 0.3898, "theta": -0.014, "rho": -0.9756, "theo": 52.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "PRIM290119C00120000", "bid": 13.0, "bid_size": 23.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0062, "vega": 0.4117, "theta": -0.0138, "rho": 0.4201, "theo": 14.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "PRIM290119P00120000", "bid": 54.5, "bid_size": 11.0, "ask": 59.0, "ask_size": 16.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0083, "vega": 0.3838, "theta": -0.0138, "rho": -0.98, "theo": 56.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "PRIM290119C00125000", "bid": 12.0, "bid_size": 15.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.5937, "open_interest": 2.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0062, "vega": 0.4107, "theta": -0.0138, "rho": 0.4088, "theo": 14.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PRIM290119P00125000", "bid": 58.8, "bid_size": 13.0, "ask": 63.0, "ask_size": 15.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0084, "vega": 0.3759, "theta": -0.0137, "rho": -0.987, "theo": 60.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8499984741211}], "symbol": "PRIM", "security_type": "stock", "exchange_id": 3, "current_price": 71.24, "price_change": 5.84, "price_change_percent": 8.9297, "bid": 60.21, "ask": 73.89, "bid_size": 100, "ask_size": 100, "open": 67.71, "high": 71.3, "low": 67.36, "close": 71.24, "prev_day_close": 65.4, "volume": 1372367, "iv30": 68.234, "iv30_change": -2.19, "iv30_change_percent": -3.1097, "seqno": 10409098536, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PRIM"}