{"timestamp": "2026-11-10 00:47:42", "data": {"options": [{"option": "PRLB261120C00040000", "bid": 27.8, "bid_size": 12.0, "ask": 30.5, "ask_size": 12.0, "iv": 1.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0022, "vega": 0.0049, "theta": -0.0285, "rho": 0.0138, "theo": 29.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "PRLB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.9324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0022, "vega": 0.0049, "theta": -0.0319, "rho": -0.0004, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRLB261120C00045000", "bid": 22.9, "bid_size": 10.0, "ask": 25.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0035, "vega": 0.0066, "theta": -0.0337, "rho": 0.0154, "theo": 24.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PRLB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 2.0577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0035, "vega": 0.0066, "theta": -0.0366, "rho": -0.0006, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PRLB261120C00050000", "bid": 18.0, "bid_size": 14.0, "ask": 20.7, "ask_size": 37.0, "iv": 1.1255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.006, "vega": 0.0094, "theta": -0.0413, "rho": 0.0168, "theo": 19.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "PRLB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.006, "vega": 0.0094, "theta": -0.0436, "rho": -0.0009, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRLB261120C00055000", "bid": 12.8, "bid_size": 36.0, "ask": 15.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0112, "vega": 0.0146, "theta": -0.0553, "rho": 0.0179, "theo": 14.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PRLB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 57.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0113, "vega": 0.0146, "theta": -0.057, "rho": -0.0015, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRLB261120C00060000", "bid": 8.0, "bid_size": 20.0, "ask": 10.3, "ask_size": 56.0, "iv": 0.3545, "open_interest": 3.0, "volume": 1.0, "delta": 0.8751, "gamma": 0.0228, "vega": 0.0247, "theta": -0.0815, "rho": 0.0181, "theo": 9.7155, "change": 0.75, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T09:52:22", "percent_change": 10.2041, "prev_day_close": 7.35000014305115}, {"option": "PRLB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 57.0, "iv": 0.7653, "open_interest": 6.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0228, "vega": 0.0247, "theta": -0.0828, "rho": -0.0029, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T10:24:58", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PRLB261120C00065000", "bid": 4.4, "bid_size": 57.0, "ask": 6.3, "ask_size": 57.0, "iv": 0.6045, "open_interest": 1.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0418, "vega": 0.0402, "theta": -0.1224, "rho": 0.0158, "theo": 5.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-11-02T10:07:22", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "PRLB261120P00065000", "bid": 0.6, "bid_size": 33.0, "ask": 1.9, "ask_size": 57.0, "iv": 0.6149, "open_interest": 13.0, "volume": 1.0, "delta": -0.2778, "gamma": 0.042, "vega": 0.0402, "theta": -0.1232, "rho": -0.0063, "theo": 1.4458, "change": -1.225, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T11:30:55", "percent_change": -51.5789, "prev_day_close": 2.375}, {"option": "PRLB261120C00070000", "bid": 1.65, "bid_size": 42.0, "ask": 3.2, "ask_size": 77.0, "iv": 0.5875, "open_interest": 8.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0511, "vega": 0.0478, "theta": -0.1433, "rho": 0.0108, "theo": 2.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T09:33:09", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "PRLB261120P00070000", "bid": 2.45, "bid_size": 52.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.68, "open_interest": 1.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0513, "vega": 0.0478, "theta": -0.1438, "rho": -0.0111, "theo": 3.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T09:42:19", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PRLB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.7141, "open_interest": 2.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0404, "vega": 0.0392, "theta": -0.1197, "rho": 0.006, "theo": 1.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:54:59", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "PRLB261120P00075000", "bid": 5.8, "bid_size": 57.0, "ask": 8.2, "ask_size": 39.0, "iv": 0.6541, "open_interest": 2.0, "volume": 2.0, "delta": -0.7396, "gamma": 0.0406, "vega": 0.039, "theta": -0.1197, "rho": -0.0145, "theo": 7.058, "change": -3.2, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -34.4086, "prev_day_close": 9.30000019073486}, {"option": "PRLB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 57.0, "iv": 0.7451, "open_interest": 11.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0255, "vega": 0.0275, "theta": -0.0916, "rho": 0.0033, "theo": 0.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:05:30", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "PRLB261120P00080000", "bid": 10.4, "bid_size": 56.0, "ask": 12.5, "ask_size": 37.0, "iv": 0.7297, "open_interest": 4.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0257, "vega": 0.027, "theta": -0.0912, "rho": -0.015, "theo": 11.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:27:06", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PRLB261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 58.0, "iv": 1.1526, "open_interest": 6.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0162, "vega": 0.0196, "theta": -0.072, "rho": 0.0021, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:45:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PRLB261120P00085000", "bid": 15.3, "bid_size": 51.0, "ask": 18.2, "ask_size": 41.0, "iv": 1.0477, "open_interest": 3.0, "volume": 1.0, "delta": -0.9123, "gamma": 0.0164, "vega": 0.019, "theta": -0.0714, "rho": -0.015, "theo": 16.2615, "change": -3.5, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -18.8172, "prev_day_close": 18.5999994277954}, {"option": "PRLB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 58.0, "iv": 1.112, "open_interest": 13.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0108, "vega": 0.0145, "theta": -0.0579, "rho": 0.0014, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:34:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRLB261120P00090000", "bid": 19.6, "bid_size": 38.0, "ask": 22.3, "ask_size": 42.0, "iv": 0.6936, "open_interest": 9.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0111, "vega": 0.0138, "theta": -0.0572, "rho": -0.0142, "theo": 21.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T15:38:25", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PRLB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 57.0, "iv": 1.2059, "open_interest": 164.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0076, "vega": 0.0112, "theta": -0.0482, "rho": 0.001, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:15:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PRLB261120P00095000", "bid": 24.7, "bid_size": 15.0, "ask": 27.3, "ask_size": 15.0, "iv": 0.9239, "open_interest": 4.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0079, "vega": 0.0103, "theta": -0.0471, "rho": -0.013, "theo": 26.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.51, "last_trade_time": "2026-10-29T12:56:07", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "PRLB261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 47.0, "iv": 1.6782, "open_interest": 77.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0057, "vega": 0.009, "theta": -0.0414, "rho": 0.0008, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PRLB261120P00100000", "bid": 29.6, "bid_size": 36.0, "ask": 32.4, "ask_size": 46.0, "iv": 1.0467, "open_interest": 8.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0059, "vega": 0.008, "theta": -0.04, "rho": -0.0121, "theo": 31.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.78, "last_trade_time": "2026-10-29T13:20:49", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "PRLB261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 34.0, "iv": 1.1711, "open_interest": 63.0, "volume": 2.0, "delta": 0.0271, "gamma": 0.0044, "vega": 0.0074, "theta": -0.0362, "rho": 0.0006, "theo": 0.1311, "change": -0.9, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:46:24", "percent_change": -78.2609, "prev_day_close": 1.14999997615814}, {"option": "PRLB261120P00105000", "bid": 34.6, "bid_size": 34.0, "ask": 37.3, "ask_size": 42.0, "iv": 1.0318, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0046, "vega": 0.0063, "theta": -0.0342, "rho": -0.011, "theo": 36.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-28T15:49:33", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "PRLB261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 43.0, "iv": 1.9544, "open_interest": 3.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0035, "vega": 0.0063, "theta": -0.0321, "rho": 0.0005, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T12:56:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRLB261120P00110000", "bid": 39.6, "bid_size": 41.0, "ask": 42.3, "ask_size": 44.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0037, "vega": 0.0051, "theta": -0.0293, "rho": -0.0105, "theo": 40.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-10-29T09:31:47", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "PRLB261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 18.0, "iv": 2.0026, "open_interest": 8.0, "volume": 4.0, "delta": 0.0184, "gamma": 0.0028, "vega": 0.0053, "theta": -0.0286, "rho": 0.0004, "theo": 0.0938, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:52:24", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "PRLB261120P00115000", "bid": 44.5, "bid_size": 40.0, "ask": 47.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0031, "vega": 0.0041, "theta": -0.0255, "rho": -0.0093, "theo": 45.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "PRLB261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 29.0, "iv": 2.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0023, "vega": 0.0046, "theta": -0.0257, "rho": 0.0003, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRLB261120P00120000", "bid": 49.5, "bid_size": 26.0, "ask": 52.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0026, "vega": 0.0032, "theta": -0.0214, "rho": -0.0079, "theo": 50.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "PRLB261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 33.0, "iv": 2.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0019, "vega": 0.004, "theta": -0.0231, "rho": 0.0003, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PRLB261120P00125000", "bid": 54.6, "bid_size": 12.0, "ask": 57.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0022, "vega": 0.0028, "theta": -0.0177, "rho": -0.0081, "theo": 55.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "PRLB261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 2.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0016, "vega": 0.0035, "theta": -0.0209, "rho": 0.0002, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRLB261120P00130000", "bid": 59.6, "bid_size": 15.0, "ask": 62.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0155, "rho": -0.0052, "theo": 60.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-10-29T09:31:47", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "PRLB261218C00045000", "bid": 22.1, "bid_size": 1.0, "ask": 25.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0049, "vega": 0.0214, "theta": -0.0202, "rho": 0.0464, "theo": 24.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PRLB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 18.0, "iv": 1.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0049, "vega": 0.0214, "theta": -0.0226, "rho": -0.0036, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRLB261218C00050000", "bid": 18.0, "bid_size": 9.0, "ask": 20.8, "ask_size": 32.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0078, "vega": 0.0284, "theta": -0.0232, "rho": 0.0504, "theo": 19.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "PRLB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0078, "vega": 0.0284, "theta": -0.0252, "rho": -0.0051, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PRLB261218C00055000", "bid": 13.2, "bid_size": 36.0, "ask": 15.9, "ask_size": 34.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0131, "vega": 0.0408, "theta": -0.0299, "rho": 0.0526, "theo": 14.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PRLB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 45.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0131, "vega": 0.041, "theta": -0.0314, "rho": -0.0081, "theo": 0.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PRLB261218C00060000", "bid": 9.0, "bid_size": 16.0, "ask": 11.3, "ask_size": 44.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0215, "vega": 0.0605, "theta": -0.0412, "rho": 0.0512, "theo": 10.6509, "change": 0.0, "open": 0.0, "high": 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": "PRLB261218P00060000", "bid": 0.65, "bid_size": 11.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0216, "vega": 0.0607, "theta": -0.0424, "rho": -0.0143, "theo": 1.3601, "change": 0.0, "open": 0.0, "high": 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": "PRLB261218C00065000", "bid": 4.9, "bid_size": 56.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.437, "open_interest": 3.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0306, "vega": 0.0808, "theta": -0.053, "rho": 0.0448, "theo": 6.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-11-06T12:53:27", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PRLB261218P00065000", "bid": 1.5, "bid_size": 28.0, "ask": 4.2, "ask_size": 58.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0308, "vega": 0.0809, "theta": -0.0538, "rho": -0.0241, "theo": 2.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PRLB261218C00070000", "bid": 3.4, "bid_size": 68.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.4946, "open_interest": 6.0, "volume": 2.0, "delta": 0.5103, "gamma": 0.0348, "vega": 0.09, "theta": -0.0582, "rho": 0.0348, "theo": 4.2421, "change": 1.0, "open": 3.84, "high": 4.4, "low": 3.84, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:28:58", "percent_change": 29.4118, "prev_day_close": 3.39999997615814}, {"option": "PRLB261218P00070000", "bid": 3.9, "bid_size": 40.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.0352, "vega": 0.0899, "theta": -0.0588, "rho": -0.0352, "theo": 4.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PRLB261218C00075000", "bid": 0.85, "bid_size": 45.0, "ask": 2.75, "ask_size": 69.0, "iv": 0.4276, "open_interest": 3.0, "volume": 2.0, "delta": 0.3502, "gamma": 0.0321, "vega": 0.0837, "theta": -0.0545, "rho": 0.0243, "theo": 2.463, "change": 0.325, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:41:01", "percent_change": 17.3333, "prev_day_close": 1.875}, {"option": "PRLB261218P00075000", "bid": 7.0, "bid_size": 56.0, "ask": 9.5, "ask_size": 57.0, "iv": 0.5217, "open_interest": 1.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0326, "vega": 0.083, "theta": -0.0548, "rho": -0.044, "theo": 8.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-21T14:20:20", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PRLB261218C00080000", "bid": 0.35, "bid_size": 48.0, "ask": 1.8, "ask_size": 61.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0254, "vega": 0.0686, "theta": -0.0459, "rho": 0.0161, "theo": 1.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PRLB261218P00080000", "bid": 10.9, "bid_size": 56.0, "ask": 13.3, "ask_size": 57.0, "iv": 0.5214, "open_interest": 1.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0261, "vega": 0.0669, "theta": -0.046, "rho": -0.048, "theo": 12.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T14:20:20", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PRLB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.1559, "gamma": 0.0188, "vega": 0.0541, "theta": -0.0383, "rho": 0.0109, "theo": 0.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRLB261218P00085000", "bid": 14.7, "bid_size": 48.0, "ask": 17.8, "ask_size": 34.0, "iv": 0.4753, "open_interest": 2.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0195, "vega": 0.0516, "theta": -0.0382, "rho": -0.0476, "theo": 16.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T10:16:29", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PRLB261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 27.0, "iv": 0.5471, "open_interest": 1.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.014, "vega": 0.044, "theta": -0.0337, "rho": 0.008, "theo": 0.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-21T15:03:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PRLB261218P00090000", "bid": 19.5, "bid_size": 15.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0147, "vega": 0.0408, "theta": -0.0333, "rho": -0.0458, "theo": 21.4002, "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": 23.5999994277954}, {"option": "PRLB261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.7966, "open_interest": 1.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0109, "vega": 0.0372, "theta": -0.0309, "rho": 0.0063, "theo": 0.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-10-21T15:03:09", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRLB261218P00095000", "bid": 24.1, "bid_size": 9.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0116, "vega": 0.0334, "theta": -0.0303, "rho": -0.0444, "theo": 26.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-30T09:39:42", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "PRLB261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0088, "vega": 0.0324, "theta": -0.029, "rho": 0.0052, "theo": 0.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PRLB261218P00100000", "bid": 29.4, "bid_size": 8.0, "ask": 33.1, "ask_size": 8.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0094, "vega": 0.0281, "theta": -0.0282, "rho": -0.0429, "theo": 31.2054, "change": 0.0, "open": 0.0, "high": 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": "PRLB261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0073, "vega": 0.0288, "theta": -0.0276, "rho": 0.0045, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRLB261218P00105000", "bid": 34.4, "bid_size": 8.0, "ask": 38.1, "ask_size": 8.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0079, "vega": 0.0242, "theta": -0.0266, "rho": -0.0394, "theo": 36.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "PRLB261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0062, "vega": 0.026, "theta": -0.0264, "rho": 0.0039, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRLB261218P00110000", "bid": 39.4, "bid_size": 8.0, "ask": 43.1, "ask_size": 1.0, "iv": 0.8774, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0068, "vega": 0.0211, "theta": -0.0252, "rho": -0.0393, "theo": 41.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "PRLB261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0053, "vega": 0.0237, "theta": -0.0254, "rho": 0.0035, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRLB261218P00115000", "bid": 44.4, "bid_size": 8.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0059, "vega": 0.0186, "theta": -0.0241, "rho": -0.0382, "theo": 46.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "PRLB261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 1.1551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0047, "vega": 0.0218, "theta": -0.0245, "rho": 0.0031, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRLB261218P00120000", "bid": 49.4, "bid_size": 8.0, "ask": 53.1, "ask_size": 1.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0053, "vega": 0.0163, "theta": -0.0232, "rho": -0.035, "theo": 51.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "PRLB261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 29.0, "iv": 1.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0041, "vega": 0.0202, "theta": -0.0237, "rho": 0.0028, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRLB261218P00125000", "bid": 54.4, "bid_size": 8.0, "ask": 58.1, "ask_size": 10.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0047, "vega": 0.014, "theta": -0.022, "rho": -0.033, "theo": 56.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "PRLB261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0037, "vega": 0.0188, "theta": -0.0229, "rho": 0.0026, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRLB261218P00130000", "bid": 59.4, "bid_size": 8.0, "ask": 63.1, "ask_size": 1.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0044, "vega": 0.0127, "theta": -0.0206, "rho": -0.0325, "theo": 61.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-29T09:31:47", "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "PRLB261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0033, "vega": 0.0175, "theta": -0.0221, "rho": 0.0024, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRLB261218P00135000", "bid": 64.4, "bid_size": 8.0, "ask": 68.1, "ask_size": 1.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.004, "vega": 0.0114, "theta": -0.0195, "rho": -0.0286, "theo": 66.0051, "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": 68.6500015258789}, {"option": "PRLB270115C00035000", "bid": 32.2, "bid_size": 1.0, "ask": 35.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0025, "vega": 0.021, "theta": -0.0109, "rho": 0.0616, "theo": 34.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-07-16T12:41:14", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "PRLB270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0025, "vega": 0.0211, "theta": -0.0149, "rho": -0.0046, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRLB270115C00040000", "bid": 27.9, "bid_size": 1.0, "ask": 31.1, "ask_size": 1.0, "iv": 0.6969, "open_interest": 3.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0036, "vega": 0.026, "theta": -0.0122, "rho": 0.0698, "theo": 29.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.6, "last_trade_time": "2026-07-14T10:52:27", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "PRLB270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0036, "vega": 0.026, "theta": -0.0156, "rho": -0.0058, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRLB270115C00045000", "bid": 23.2, "bid_size": 11.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0054, "vega": 0.0332, "theta": -0.0142, "rho": 0.0772, "theo": 24.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PRLB270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0054, "vega": 0.0334, "theta": -0.0171, "rho": -0.0077, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRLB270115C00050000", "bid": 18.5, "bid_size": 12.0, "ask": 21.5, "ask_size": 44.0, "iv": 0.5767, "open_interest": 1.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0084, "vega": 0.0451, "theta": -0.0179, "rho": 0.0828, "theo": 20.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-24T13:13:22", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "PRLB270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0084, "vega": 0.0452, "theta": -0.0202, "rho": -0.0112, "theo": 0.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "PRLB270115C00055000", "bid": 14.0, "bid_size": 14.0, "ask": 16.4, "ask_size": 48.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0132, "vega": 0.0634, "theta": -0.0238, "rho": 0.0849, "theo": 15.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PRLB270115P00055000", "bid": 0.25, "bid_size": 19.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.6119, "open_interest": 1.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0133, "vega": 0.0636, "theta": -0.0256, "rho": -0.0177, "theo": 1.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-07-09T09:30:08", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PRLB270115C00060000", "bid": 9.5, "bid_size": 30.0, "ask": 12.4, "ask_size": 56.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0195, "vega": 0.0865, "theta": -0.0311, "rho": 0.0818, "theo": 11.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PRLB270115P00060000", "bid": 0.8, "bid_size": 11.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.5288, "open_interest": 4.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0197, "vega": 0.0868, "theta": -0.0325, "rho": -0.0284, "theo": 2.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:09:01", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PRLB270115C00065000", "bid": 6.3, "bid_size": 34.0, "ask": 9.2, "ask_size": 41.0, "iv": 0.4545, "open_interest": 4.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0255, "vega": 0.1075, "theta": -0.0375, "rho": 0.0729, "theo": 8.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-10-30T09:50:14", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PRLB270115P00065000", "bid": 1.75, "bid_size": 43.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.485, "open_interest": 16.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0258, "vega": 0.1077, "theta": -0.0385, "rho": -0.043, "theo": 3.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T10:18:03", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "PRLB270115C00070000", "bid": 3.5, "bid_size": 58.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.4497, "open_interest": 17.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0286, "vega": 0.1176, "theta": -0.0405, "rho": 0.0596, "theo": 5.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-10-14T13:04:38", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PRLB270115P00070000", "bid": 4.7, "bid_size": 52.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.4941, "open_interest": 4.0, "volume": 0.0, "delta": -0.4764, "gamma": 0.0292, "vega": 0.1176, "theta": -0.0412, "rho": -0.0586, "theo": 5.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-25T13:51:54", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PRLB270115C00075000", "bid": 2.6, "bid_size": 82.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.4919, "open_interest": 3.0, "volume": 0.0, "delta": 0.3923, "gamma": 0.0277, "vega": 0.1137, "theta": -0.0392, "rho": 0.0452, "theo": 3.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-06T10:15:50", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PRLB270115P00075000", "bid": 8.3, "bid_size": 8.0, "ask": 9.5, "ask_size": 38.0, "iv": 0.4681, "open_interest": 15.0, "volume": 8.0, "delta": -0.6147, "gamma": 0.0284, "vega": 0.1127, "theta": -0.0396, "rho": -0.0714, "theo": 8.8826, "change": -2.8, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -25.9259, "prev_day_close": 10.8000001907349}, {"option": "PRLB270115C00080000", "bid": 0.9, "bid_size": 77.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.4345, "open_interest": 10.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0239, "vega": 0.0999, "theta": -0.035, "rho": 0.0328, "theo": 2.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T09:49:58", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "PRLB270115P00080000", "bid": 11.4, "bid_size": 57.0, "ask": 13.9, "ask_size": 57.0, "iv": 0.4727, "open_interest": 10.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0248, "vega": 0.0973, "theta": -0.0351, "rho": -0.078, "theo": 12.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-29T11:09:55", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "PRLB270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.4181, "open_interest": 46.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0192, "vega": 0.0831, "theta": -0.03, "rho": 0.0234, "theo": 1.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:13:28", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "PRLB270115P00085000", "bid": 15.5, "bid_size": 38.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.4643, "open_interest": 6.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0202, "vega": 0.0785, "theta": -0.0299, "rho": -0.0782, "theo": 16.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-10-02T10:48:58", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PRLB270115C00090000", "bid": 0.1, "bid_size": 34.0, "ask": 1.45, "ask_size": 48.0, "iv": 0.4746, "open_interest": 26.0, "volume": 0.0, "delta": 0.148, "gamma": 0.015, "vega": 0.0686, "theta": -0.026, "rho": 0.0174, "theo": 1.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-10-29T12:31:01", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "PRLB270115P00090000", "bid": 19.8, "bid_size": 25.0, "ask": 22.6, "ask_size": 35.0, "iv": 0.4487, "open_interest": 3.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0162, "vega": 0.0621, "theta": -0.0256, "rho": -0.0734, "theo": 21.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-24T11:10:14", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "PRLB270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.6186, "open_interest": 27.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0119, "vega": 0.0579, "theta": -0.0233, "rho": 0.0135, "theo": 0.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-08T15:54:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PRLB270115P00095000", "bid": 24.6, "bid_size": 15.0, "ask": 28.3, "ask_size": 17.0, "iv": 0.5696, "open_interest": 3.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0131, "vega": 0.05, "theta": -0.0226, "rho": -0.0693, "theo": 26.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-11-02T11:55:51", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "PRLB270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.6771, "open_interest": 95.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0097, "vega": 0.0503, "theta": -0.0215, "rho": 0.0111, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:27:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRLB270115P00100000", "bid": 29.5, "bid_size": 26.0, "ask": 32.8, "ask_size": 15.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0108, "vega": 0.0412, "theta": -0.0205, "rho": -0.0663, "theo": 31.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PRLB270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.8864, "open_interest": 6.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0081, "vega": 0.0447, "theta": -0.0203, "rho": 0.0094, "theo": 0.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-05T15:24:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRLB270115P00105000", "bid": 34.4, "bid_size": 8.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0092, "vega": 0.0344, "theta": -0.0191, "rho": -0.059, "theo": 36.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "PRLB270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.7813, "open_interest": 1.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0069, "vega": 0.0403, "theta": -0.0193, "rho": 0.0082, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-06T10:29:27", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRLB270115P00110000", "bid": 39.4, "bid_size": 8.0, "ask": 43.1, "ask_size": 8.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.008, "vega": 0.0288, "theta": -0.0181, "rho": -0.0544, "theo": 41.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "PRLB270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 40.0, "iv": 1.0311, "open_interest": 5.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.006, "vega": 0.0368, "theta": -0.0186, "rho": 0.0072, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-02T15:04:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRLB270115P00115000", "bid": 44.4, "bid_size": 8.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0071, "vega": 0.0258, "theta": -0.017, "rho": -0.0556, "theo": 46.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "PRLB270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.8778, "open_interest": 1.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0053, "vega": 0.0339, "theta": -0.0179, "rho": 0.0065, "theo": 0.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-27T13:50:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRLB270115P00120000", "bid": 49.4, "bid_size": 8.0, "ask": 53.1, "ask_size": 8.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0063, "vega": 0.0208, "theta": -0.0156, "rho": -0.0477, "theo": 51.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "PRLB270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0047, "vega": 0.0314, "theta": -0.0173, "rho": 0.0059, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRLB270115P00125000", "bid": 54.4, "bid_size": 8.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0055, "vega": 0.0173, "theta": -0.0144, "rho": -0.0386, "theo": 56.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "PRLB270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7827, "open_interest": 1.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0042, "vega": 0.0293, "theta": -0.0168, "rho": 0.0054, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-25T14:07:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRLB270115P00130000", "bid": 59.4, "bid_size": 8.0, "ask": 63.1, "ask_size": 1.0, "iv": 0.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0051, "vega": 0.0145, "theta": -0.0141, "rho": -0.036, "theo": 60.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "PRLB270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.0034, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0038, "vega": 0.0275, "theta": -0.0163, "rho": 0.005, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 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": "PRLB270115P00135000", "bid": 64.4, "bid_size": 8.0, "ask": 68.1, "ask_size": 1.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0048, "vega": 0.0133, "theta": -0.0136, "rho": -0.037, "theo": 65.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "PRLB270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0035, "vega": 0.0259, "theta": -0.0158, "rho": 0.0046, "theo": 0.3503, "change": 0.0, "open": 0.0, "high": 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": "PRLB270115P00140000", "bid": 69.4, "bid_size": 8.0, "ask": 73.1, "ask_size": 1.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0045, "vega": 0.0122, "theta": -0.013, "rho": -0.0284, "theo": 70.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "PRLB270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0032, "vega": 0.0244, "theta": -0.0153, "rho": 0.0043, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 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": "PRLB270115P00145000", "bid": 74.4, "bid_size": 8.0, "ask": 78.1, "ask_size": 1.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0042, "vega": 0.0092, "theta": -0.0115, "rho": -0.029, "theo": 75.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-10-29T09:31:47", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "PRLB270219C00040000", "bid": 28.5, "bid_size": 14.0, "ask": 31.3, "ask_size": 32.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.004, "vega": 0.039, "theta": -0.0093, "rho": 0.1003, "theo": 30.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "PRLB270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.004, "vega": 0.0392, "theta": -0.0138, "rho": -0.0113, "theo": 0.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PRLB270219C00045000", "bid": 23.7, "bid_size": 14.0, "ask": 26.4, "ask_size": 15.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0058, "vega": 0.0504, "theta": -0.0118, "rho": 0.1099, "theo": 25.3349, "change": 0.0, "open": 0.0, "high": 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": "PRLB270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0059, "vega": 0.0506, "theta": -0.0156, "rho": -0.0154, "theo": 0.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "PRLB270219C00050000", "bid": 19.3, "bid_size": 13.0, "ask": 22.0, "ask_size": 31.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0087, "vega": 0.0674, "theta": -0.0157, "rho": 0.1162, "theo": 20.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "PRLB270219P00050000", "bid": 0.25, "bid_size": 19.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0088, "vega": 0.0678, "theta": -0.0188, "rho": -0.0223, "theo": 1.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "PRLB270219C00055000", "bid": 14.4, "bid_size": 57.0, "ask": 17.6, "ask_size": 37.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0126, "vega": 0.0898, "theta": -0.0208, "rho": 0.1175, "theo": 16.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PRLB270219P00055000", "bid": 0.6, "bid_size": 38.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0127, "vega": 0.0901, "theta": -0.0232, "rho": -0.0335, "theo": 1.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PRLB270219C00060000", "bid": 10.5, "bid_size": 35.0, "ask": 13.7, "ask_size": 39.0, "iv": 0.4515, "open_interest": 4.0, "volume": 1.0, "delta": 0.7566, "gamma": 0.0169, "vega": 0.1138, "theta": -0.0261, "rho": 0.1128, "theo": 12.6619, "change": 2.54, "open": 13.34, "high": 13.34, "low": 13.34, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-11-09T15:28:14", "percent_change": 23.5185, "prev_day_close": 10.8000001907349}, {"option": "PRLB270219P00060000", "bid": 1.75, "bid_size": 49.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0172, "vega": 0.1144, "theta": -0.0279, "rho": -0.0491, "theo": 3.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PRLB270219C00065000", "bid": 7.0, "bid_size": 44.0, "ask": 10.7, "ask_size": 57.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0207, "vega": 0.1339, "theta": -0.0304, "rho": 0.1023, "theo": 9.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PRLB270219P00065000", "bid": 3.4, "bid_size": 69.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.5135, "open_interest": 91.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.021, "vega": 0.1343, "theta": -0.0317, "rho": -0.0682, "theo": 4.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-24T11:39:58", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PRLB270219C00070000", "bid": 4.8, "bid_size": 34.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.4473, "open_interest": 1.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0226, "vega": 0.1444, "theta": -0.0328, "rho": 0.0876, "theo": 6.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-09-21T10:17:50", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PRLB270219P00070000", "bid": 5.9, "bid_size": 36.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.5018, "open_interest": 5.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0232, "vega": 0.1443, "theta": -0.0336, "rho": -0.0878, "theo": 7.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-01T14:56:34", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PRLB270219C00075000", "bid": 2.95, "bid_size": 44.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0225, "vega": 0.1436, "theta": -0.0329, "rho": 0.0719, "theo": 4.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PRLB270219P00075000", "bid": 9.1, "bid_size": 14.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.4989, "open_interest": 6.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0232, "vega": 0.1426, "theta": -0.0332, "rho": -0.1042, "theo": 10.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-27T12:08:23", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PRLB270219C00080000", "bid": 2.2, "bid_size": 31.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.4779, "open_interest": 4.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0208, "vega": 0.1341, "theta": -0.031, "rho": 0.0571, "theo": 3.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-18T13:42:35", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "PRLB270219P00080000", "bid": 12.0, "bid_size": 35.0, "ask": 15.9, "ask_size": 42.0, "iv": 0.498, "open_interest": 16.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0217, "vega": 0.1312, "theta": -0.0309, "rho": -0.1154, "theo": 13.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T13:22:25", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "PRLB270219C00085000", "bid": 1.3, "bid_size": 12.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4837, "open_interest": 7.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0182, "vega": 0.1195, "theta": -0.0281, "rho": 0.0445, "theo": 2.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-23T11:18:05", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "PRLB270219P00085000", "bid": 16.0, "bid_size": 29.0, "ask": 19.3, "ask_size": 31.0, "iv": 0.4797, "open_interest": 28.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0194, "vega": 0.1145, "theta": -0.0276, "rho": -0.119, "theo": 17.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-08T13:39:31", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "PRLB270219C00090000", "bid": 0.3, "bid_size": 44.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.4683, "open_interest": 64.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0155, "vega": 0.1039, "theta": -0.0249, "rho": 0.0347, "theo": 1.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-05T09:30:43", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "PRLB270219P00090000", "bid": 20.8, "bid_size": 34.0, "ask": 24.0, "ask_size": 56.0, "iv": 0.5302, "open_interest": 194.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0168, "vega": 0.096, "theta": -0.024, "rho": -0.1157, "theo": 22.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-05T15:29:55", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "PRLB270219C00095000", "bid": 0.25, "bid_size": 16.0, "ask": 2.5, "ask_size": 35.0, "iv": 0.5123, "open_interest": 4.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0129, "vega": 0.0898, "theta": -0.0222, "rho": 0.0275, "theo": 1.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-09-25T15:33:16", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRLB270219P00095000", "bid": 25.2, "bid_size": 27.0, "ask": 27.9, "ask_size": 30.0, "iv": 0.497, "open_interest": 2.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0143, "vega": 0.0794, "theta": -0.0208, "rho": -0.11, "theo": 26.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-28T09:33:22", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "PRLB270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 35.0, "iv": 0.4866, "open_interest": 235.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0108, "vega": 0.0784, "theta": -0.0201, "rho": 0.0224, "theo": 1.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-10-14T15:56:04", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PRLB270219P00100000", "bid": 29.7, "bid_size": 37.0, "ask": 32.7, "ask_size": 39.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0123, "vega": 0.0654, "theta": -0.0183, "rho": -0.1036, "theo": 31.4429, "change": 0.0, "open": 0.0, "high": 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": "PRLB270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.614, "open_interest": 5.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0092, "vega": 0.0696, "theta": -0.0186, "rho": 0.0189, "theo": 0.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T09:42:51", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PRLB270219P00105000", "bid": 34.5, "bid_size": 12.0, "ask": 37.5, "ask_size": 17.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0106, "vega": 0.0536, "theta": -0.0162, "rho": -0.0902, "theo": 36.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "PRLB270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 44.0, "iv": 0.6507, "open_interest": 2.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0079, "vega": 0.0628, "theta": -0.0176, "rho": 0.0163, "theo": 0.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-15T15:11:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRLB270219P00110000", "bid": 39.4, "bid_size": 8.0, "ask": 43.2, "ask_size": 8.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0094, "vega": 0.0459, "theta": -0.0151, "rho": -0.0888, "theo": 41.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "PRLB270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 47.0, "iv": 0.5889, "open_interest": 2.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.007, "vega": 0.0576, "theta": -0.0168, "rho": 0.0145, "theo": 0.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-08T11:08:52", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PRLB270219P00115000", "bid": 44.4, "bid_size": 8.0, "ask": 48.1, "ask_size": 8.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0084, "vega": 0.0398, "theta": -0.0139, "rho": -0.0807, "theo": 46.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-10-02T10:45:07", "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "PRLB270219C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0062, "vega": 0.0533, "theta": -0.0162, "rho": 0.013, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRLB270219P00120000", "bid": 49.4, "bid_size": 8.0, "ask": 53.1, "ask_size": 8.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0077, "vega": 0.0331, "theta": -0.0124, "rho": -0.0651, "theo": 51.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "PRLB270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.7536, "open_interest": 8.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0055, "vega": 0.0497, "theta": -0.0158, "rho": 0.0118, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-14T14:31:20", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRLB270219P00125000", "bid": 54.4, "bid_size": 8.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.007, "vega": 0.0276, "theta": -0.011, "rho": -0.0649, "theo": 56.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "PRLB270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 41.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.005, "vega": 0.0466, "theta": -0.0153, "rho": 0.0109, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-25T15:33:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRLB270219P00130000", "bid": 59.4, "bid_size": 8.0, "ask": 63.1, "ask_size": 8.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0065, "vega": 0.0244, "theta": -0.0098, "rho": -0.0578, "theo": 61.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "PRLB270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.8187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0046, "vega": 0.044, "theta": -0.0149, "rho": 0.0101, "theo": 0.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRLB270219P00135000", "bid": 64.4, "bid_size": 8.0, "ask": 68.1, "ask_size": 8.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0062, "vega": 0.0213, "theta": -0.0093, "rho": -0.0548, "theo": 65.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "PRLB270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0042, "vega": 0.0417, "theta": -0.0146, "rho": 0.0094, "theo": 0.5472, "change": 0.0, "open": 0.0, "high": 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": "PRLB270219P00140000", "bid": 69.4, "bid_size": 8.0, "ask": 72.9, "ask_size": 8.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0058, "vega": 0.0176, "theta": -0.0085, "rho": -0.0372, "theo": 70.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "PRLB270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.8768, "open_interest": 3.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0039, "vega": 0.0396, "theta": -0.0142, "rho": 0.0087, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T12:29:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRLB270219P00145000", "bid": 74.4, "bid_size": 8.0, "ask": 78.1, "ask_size": 1.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0052, "vega": 0.0122, "theta": -0.0098, "rho": -0.0285, "theo": 75.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "PRLB270416C00040000", "bid": 28.2, "bid_size": 12.0, "ask": 31.8, "ask_size": 46.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0042, "vega": 0.0576, "theta": -0.0074, "rho": 0.1468, "theo": 30.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "PRLB270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0042, "vega": 0.058, "theta": -0.0118, "rho": -0.022, "theo": 0.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PRLB270416C00045000", "bid": 24.1, "bid_size": 8.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.5271, "open_interest": 1.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.006, "vega": 0.0739, "theta": -0.0098, "rho": 0.1594, "theo": 26.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-03T15:21:50", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PRLB270416P00045000", "bid": 0.5, "bid_size": 19.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0061, "vega": 0.0744, "theta": -0.0136, "rho": -0.03, "theo": 1.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PRLB270416C00050000", "bid": 20.2, "bid_size": 31.0, "ask": 22.7, "ask_size": 56.0, "iv": 0.5175, "open_interest": 1.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0085, "vega": 0.0954, "theta": -0.013, "rho": 0.167, "theo": 21.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.07, "last_trade_time": "2026-11-06T10:35:17", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PRLB270416P00050000", "bid": 0.15, "bid_size": 11.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0086, "vega": 0.0961, "theta": -0.016, "rho": -0.0421, "theo": 1.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "PRLB270416C00055000", "bid": 15.3, "bid_size": 53.0, "ask": 18.7, "ask_size": 37.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0116, "vega": 0.1205, "theta": -0.0165, "rho": 0.1683, "theo": 17.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PRLB270416P00055000", "bid": 1.0, "bid_size": 13.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.4862, "open_interest": 1.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0118, "vega": 0.1213, "theta": -0.019, "rho": -0.0592, "theo": 2.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "PRLB270416C00060000", "bid": 11.8, "bid_size": 36.0, "ask": 15.4, "ask_size": 54.0, "iv": 0.4541, "open_interest": 1.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0147, "vega": 0.1458, "theta": -0.02, "rho": 0.1624, "theo": 13.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.52, "last_trade_time": "2026-10-06T09:50:05", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PRLB270416P00060000", "bid": 2.1, "bid_size": 28.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.4626, "open_interest": 1.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.015, "vega": 0.1466, "theta": -0.0219, "rho": -0.081, "theo": 3.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PRLB270416C00065000", "bid": 8.7, "bid_size": 27.0, "ask": 11.9, "ask_size": 36.0, "iv": 0.4309, "open_interest": 1.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0174, "vega": 0.1664, "theta": -0.0227, "rho": 0.1501, "theo": 10.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.13, "last_trade_time": "2026-10-30T09:50:14", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PRLB270416P00065000", "bid": 4.3, "bid_size": 36.0, "ask": 7.7, "ask_size": 55.0, "iv": 0.4755, "open_interest": 2.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0179, "vega": 0.1671, "theta": -0.0241, "rho": -0.106, "theo": 5.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PRLB270416C00070000", "bid": 6.3, "bid_size": 36.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.4363, "open_interest": 7.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.019, "vega": 0.1783, "theta": -0.0244, "rho": 0.1329, "theo": 8.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-10-30T15:54:40", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PRLB270416P00070000", "bid": 6.5, "bid_size": 29.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0197, "vega": 0.1783, "theta": -0.0254, "rho": -0.1317, "theo": 8.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PRLB270416C00075000", "bid": 4.3, "bid_size": 36.0, "ask": 7.6, "ask_size": 36.0, "iv": 0.434, "open_interest": 10.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0193, "vega": 0.1802, "theta": -0.0249, "rho": 0.1138, "theo": 6.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T11:06:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PRLB270416P00075000", "bid": 9.2, "bid_size": 30.0, "ask": 13.5, "ask_size": 56.0, "iv": 0.464, "open_interest": 5.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0202, "vega": 0.1788, "theta": -0.0254, "rho": -0.153, "theo": 11.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T11:55:51", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "PRLB270416C00080000", "bid": 2.8, "bid_size": 44.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.439, "open_interest": 20.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0185, "vega": 0.1736, "theta": -0.0242, "rho": 0.0952, "theo": 4.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-29T12:14:57", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PRLB270416P00080000", "bid": 12.8, "bid_size": 30.0, "ask": 16.8, "ask_size": 20.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.0196, "vega": 0.1698, "theta": -0.0244, "rho": -0.1676, "theo": 14.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "PRLB270416C00085000", "bid": 1.5, "bid_size": 33.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4317, "open_interest": 19.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.017, "vega": 0.1614, "theta": -0.0228, "rho": 0.0786, "theo": 3.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-29T11:51:04", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "PRLB270416P00085000", "bid": 16.7, "bid_size": 16.0, "ask": 20.6, "ask_size": 35.0, "iv": 0.4704, "open_interest": 59.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0184, "vega": 0.1544, "theta": -0.0226, "rho": -0.1762, "theo": 18.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-07T09:47:48", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PRLB270416C00090000", "bid": 1.15, "bid_size": 20.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.4572, "open_interest": 8.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0151, "vega": 0.1466, "theta": -0.0211, "rho": 0.0645, "theo": 2.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-28T15:26:05", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "PRLB270416P00090000", "bid": 21.0, "bid_size": 55.0, "ask": 24.7, "ask_size": 53.0, "iv": 0.4801, "open_interest": 1.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0167, "vega": 0.1356, "theta": -0.0205, "rho": -0.1757, "theo": 22.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-09-24T15:08:49", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "PRLB270416C00095000", "bid": 0.6, "bid_size": 22.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.4751, "open_interest": 13.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0133, "vega": 0.1316, "theta": -0.0193, "rho": 0.0532, "theo": 2.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:55:48", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "PRLB270416P00095000", "bid": 25.8, "bid_size": 13.0, "ask": 28.7, "ask_size": 17.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0151, "vega": 0.1165, "theta": -0.0184, "rho": -0.1688, "theo": 27.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "PRLB270416C00100000", "bid": 0.3, "bid_size": 18.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.4976, "open_interest": 19.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0115, "vega": 0.1178, "theta": -0.0178, "rho": 0.0445, "theo": 1.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-15T09:34:23", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "PRLB270416P00100000", "bid": 30.0, "bid_size": 39.0, "ask": 33.1, "ask_size": 16.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0135, "vega": 0.0985, "theta": -0.0164, "rho": -0.1586, "theo": 31.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "PRLB270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.4786, "open_interest": 73.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0101, "vega": 0.1061, "theta": -0.0165, "rho": 0.0378, "theo": 1.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:47:26", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "PRLB270416P00105000", "bid": 34.7, "bid_size": 9.0, "ask": 37.7, "ask_size": 9.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.012, "vega": 0.0821, "theta": -0.0148, "rho": -0.1439, "theo": 36.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "PRLB270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 35.0, "iv": 0.4814, "open_interest": 10.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0088, "vega": 0.0963, "theta": -0.0154, "rho": 0.0327, "theo": 1.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-24T15:45:13", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "PRLB270416P00110000", "bid": 40.4, "bid_size": 12.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0108, "vega": 0.069, "theta": -0.0132, "rho": -0.1311, "theo": 41.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "PRLB270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.5666, "open_interest": 19.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0078, "vega": 0.0883, "theta": -0.0146, "rho": 0.0289, "theo": 1.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-24T15:45:13", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "PRLB270416P00115000", "bid": 44.4, "bid_size": 8.0, "ask": 48.0, "ask_size": 21.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.01, "vega": 0.0564, "theta": -0.0117, "rho": -0.1164, "theo": 46.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "PRLB270416C00120000", "bid": 0.35, "bid_size": 11.0, "ask": 1.3, "ask_size": 44.0, "iv": 0.5292, "open_interest": 134.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.007, "vega": 0.0816, "theta": -0.014, "rho": 0.0258, "theo": 1.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T11:53:34", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PRLB270416P00120000", "bid": 50.3, "bid_size": 14.0, "ask": 52.3, "ask_size": 10.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0093, "vega": 0.0476, "theta": -0.01, "rho": -0.107, "theo": 51.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "PRLB270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 32.0, "iv": 0.6134, "open_interest": 4.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0063, "vega": 0.076, "theta": -0.0134, "rho": 0.0234, "theo": 0.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-09-24T14:11:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PRLB270416P00125000", "bid": 54.3, "bid_size": 8.0, "ask": 58.1, "ask_size": 1.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0086, "vega": 0.0379, "theta": -0.0098, "rho": -0.0868, "theo": 56.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "PRLB270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.6541, "open_interest": 1.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0057, "vega": 0.0714, "theta": -0.013, "rho": 0.0214, "theo": 0.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-28T15:26:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PRLB270416P00130000", "bid": 59.4, "bid_size": 8.0, "ask": 63.2, "ask_size": 8.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0082, "vega": 0.0315, "theta": -0.0092, "rho": -0.062, "theo": 61.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6500015258789}, {"option": "PRLB270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 33.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0052, "vega": 0.0672, "theta": -0.0126, "rho": 0.0197, "theo": 0.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PRLB270416P00135000", "bid": 64.4, "bid_size": 8.0, "ask": 67.8, "ask_size": 8.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0071, "vega": 0.0207, "theta": -0.0106, "rho": -0.052, "theo": 65.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "PRLB270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 48.0, "iv": 0.6829, "open_interest": 25.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0048, "vega": 0.0636, "theta": -0.0122, "rho": 0.0183, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:15:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRLB270416P00140000", "bid": 69.4, "bid_size": 8.0, "ask": 73.1, "ask_size": 1.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0061, "vega": 0.0179, "theta": -0.0116, "rho": -0.0492, "theo": 70.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "PRLB270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.5958, "open_interest": 1.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0045, "vega": 0.0604, "theta": -0.0119, "rho": 0.0171, "theo": 0.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRLB270416P00145000", "bid": 74.4, "bid_size": 8.0, "ask": 78.1, "ask_size": 1.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0053, "vega": 0.015, "theta": -0.0108, "rho": -0.034, "theo": 75.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}], "symbol": "PRLB", "security_type": "stock", "exchange_id": 3, "current_price": 69.5, "price_change": 3.4, "price_change_percent": 5.1758, "bid": 68.0, "ask": 69.59, "bid_size": 500, "ask_size": 100, "open": 66.85, "high": 70.02, "low": 66.3, "close": 69.09, "prev_day_close": 65.69, "volume": 337765, "iv30": 54.087, "iv30_change": -1.19, "iv30_change_percent": -2.1528, "seqno": 10412175649, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "PRLB"}