{"timestamp": "2026-11-10 00:41:06", "data": {"options": [{"option": "PRMB261120C00013000", "bid": 10.5, "bid_size": 15.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0061, "vega": 0.0008, "theta": -0.0119, "rho": 0.0006, "theo": 11.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PRMB261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 51.0, "iv": 2.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0116, "rho": -0.0001, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261120C00014000", "bid": 9.5, "bid_size": 16.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0081, "vega": 0.0012, "theta": -0.0127, "rho": 0.001, "theo": 10.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PRMB261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 53.0, "iv": 1.9677, "open_interest": 3.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0068, "vega": 0.0019, "theta": -0.0127, "rho": -0.0002, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:36:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261120C00015000", "bid": 8.5, "bid_size": 20.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0106, "vega": 0.0015, "theta": -0.0144, "rho": 0.0012, "theo": 9.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T11:13:00", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PRMB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 45.0, "iv": 1.6868, "open_interest": 3.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0089, "vega": 0.0023, "theta": -0.0138, "rho": -0.0002, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:44:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRMB261120C00016000", "bid": 7.5, "bid_size": 19.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0138, "vega": 0.002, "theta": -0.0162, "rho": 0.0015, "theo": 8.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PRMB261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 67.0, "iv": 1.4908, "open_interest": 13.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0119, "vega": 0.0027, "theta": -0.0151, "rho": -0.0003, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T11:28:52", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRMB261120C00017000", "bid": 6.5, "bid_size": 37.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.972, "gamma": 0.018, "vega": 0.0025, "theta": -0.0175, "rho": 0.0016, "theo": 7.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T13:18:41", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PRMB261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 47.0, "iv": 1.3048, "open_interest": 3.0, "volume": 0.0, "delta": -0.036, "gamma": 0.016, "vega": 0.0033, "theta": -0.0165, "rho": -0.0003, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T09:47:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261120C00018000", "bid": 5.5, "bid_size": 898.0, "ask": 6.3, "ask_size": 176.0, "iv": 0.0, "open_interest": 1854.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0244, "vega": 0.0032, "theta": -0.0193, "rho": 0.002, "theo": 6.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:48:28", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PRMB261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 565.0, "iv": 1.1764, "open_interest": 9.0, "volume": 0.0, "delta": -0.046, "gamma": 0.022, "vega": 0.004, "theta": -0.0181, "rho": -0.0004, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T14:58:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261120C00019000", "bid": 4.5, "bid_size": 940.0, "ask": 5.3, "ask_size": 170.0, "iv": 0.0, "open_interest": 15207.0, "volume": 15.0, "delta": 0.9492, "gamma": 0.0336, "vega": 0.0042, "theta": -0.0212, "rho": 0.0023, "theo": 5.1797, "change": 1.385, "open": 4.46, "high": 4.46, "low": 4.46, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-09T10:13:43", "percent_change": 45.0406, "prev_day_close": 3.07500004768372}, {"option": "PRMB261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2042.0, "iv": 0.9067, "open_interest": 1020.0, "volume": 10.0, "delta": -0.06, "gamma": 0.0309, "vega": 0.005, "theta": -0.0198, "rho": -0.0006, "theo": 0.1033, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T09:30:14", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "PRMB261120C00020000", "bid": 3.7, "bid_size": 873.0, "ask": 4.3, "ask_size": 137.0, "iv": 0.0, "open_interest": 5759.0, "volume": 705.0, "delta": 0.9293, "gamma": 0.048, "vega": 0.0055, "theta": -0.0232, "rho": 0.0027, "theo": 4.1982, "change": 1.76, "open": 3.2, "high": 4.0, "low": 3.1, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-11-09T15:39:50", "percent_change": 80.0, "prev_day_close": 2.20000004768372}, {"option": "PRMB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 845.0, "iv": 0.7886, "open_interest": 160.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0448, "vega": 0.0063, "theta": -0.0218, "rho": -0.0007, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:52:07", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PRMB261120C00021000", "bid": 2.65, "bid_size": 104.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 78.0, "volume": 13.0, "delta": 0.8979, "gamma": 0.0722, "vega": 0.0074, "theta": -0.0254, "rho": 0.0032, "theo": 3.2262, "change": 1.62, "open": 2.81, "high": 3.07, "low": 2.81, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 111.724, "prev_day_close": 1.44999998807907}, {"option": "PRMB261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 626.0, "iv": 0.6246, "open_interest": 20.0, "volume": 4.0, "delta": -0.1128, "gamma": 0.0677, "vega": 0.008, "theta": -0.024, "rho": -0.001, "theo": 0.1598, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -23.0769, "prev_day_close": 0.324999995529652}, {"option": "PRMB261120C00022000", "bid": 2.1, "bid_size": 436.0, "ask": 2.6, "ask_size": 361.0, "iv": 0.626, "open_interest": 20179.0, "volume": 25.0, "delta": 0.8436, "gamma": 0.1134, "vega": 0.01, "theta": -0.0275, "rho": 0.0035, "theo": 2.2743, "change": 1.425, "open": 1.4, "high": 2.2, "low": 1.4, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:57:18", "percent_change": 183.871, "prev_day_close": 0.774999976158142}, {"option": "PRMB261120P00022000", "bid": 0.05, "bid_size": 18.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.4881, "open_interest": 11.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.1073, "vega": 0.0105, "theta": -0.0263, "rho": -0.0015, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:59:52", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PRMB261120C00023000", "bid": 1.25, "bid_size": 483.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.4069, "open_interest": 1031.0, "volume": 12.0, "delta": 0.7386, "gamma": 0.1845, "vega": 0.0135, "theta": -0.0293, "rho": 0.0036, "theo": 1.3734, "change": 0.925, "open": 0.84, "high": 1.25, "low": 0.76, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:03:15", "percent_change": 284.615, "prev_day_close": 0.324999995529652}, {"option": "PRMB261120P00023000", "bid": 0.05, "bid_size": 791.0, "ask": 0.45, "ask_size": 279.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.177, "vega": 0.0139, "theta": -0.0283, "rho": -0.0024, "theo": 0.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "PRMB261120C00024000", "bid": 0.5, "bid_size": 759.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.3596, "open_interest": 5003.0, "volume": 76.0, "delta": 0.5292, "gamma": 0.2602, "vega": 0.0166, "theta": -0.0295, "rho": 0.0031, "theo": 0.6462, "change": 0.55, "open": 0.45, "high": 0.7, "low": 0.4, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:45:58", "percent_change": 366.667, "prev_day_close": 0.150000000372529}, {"option": "PRMB261120P00024000", "bid": 0.35, "bid_size": 356.0, "ask": 0.8, "ask_size": 487.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.2526, "vega": 0.0166, "theta": -0.0287, "rho": -0.0043, "theo": 0.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PRMB261120C00025000", "bid": 0.15, "bid_size": 312.0, "ask": 0.45, "ask_size": 440.0, "iv": 0.3958, "open_interest": 14.0, "volume": 1.0, "delta": 0.3008, "gamma": 0.2095, "vega": 0.0145, "theta": -0.027, "rho": 0.002, "theo": 0.3039, "change": 0.065, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T11:06:07", "percent_change": 52.0, "prev_day_close": 0.125}, {"option": "PRMB261120P00025000", "bid": 1.1, "bid_size": 17.0, "ask": 1.45, "ask_size": 179.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.2049, "vega": 0.0144, "theta": -0.0263, "rho": -0.0065, "theo": 1.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PRMB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 434.0, "iv": 0.4132, "open_interest": 69.0, "volume": 10.0, "delta": 0.1833, "gamma": 0.1335, "vega": 0.0111, "theta": -0.024, "rho": 0.0012, "theo": 0.1881, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:53:56", "percent_change": -13.3333, "prev_day_close": 0.150000005960464}, {"option": "PRMB261120P00026000", "bid": 1.8, "bid_size": 50.0, "ask": 2.35, "ask_size": 155.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.1312, "vega": 0.011, "theta": -0.0233, "rho": -0.0078, "theo": 2.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PRMB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 860.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0883, "vega": 0.0086, "theta": -0.0214, "rho": 0.0009, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261120P00027000", "bid": 2.8, "bid_size": 28.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0872, "vega": 0.0086, "theta": -0.0208, "rho": -0.0086, "theo": 3.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PRMB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 74.0, "iv": 0.6908, "open_interest": 1.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0622, "vega": 0.0069, "theta": -0.0193, "rho": 0.0007, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:48:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261120P00028000", "bid": 3.7, "bid_size": 10.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0615, "vega": 0.0069, "theta": -0.0186, "rho": -0.0092, "theo": 4.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PRMB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0461, "vega": 0.0057, "theta": -0.0176, "rho": 0.0005, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261120P00029000", "bid": 4.7, "bid_size": 10.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0457, "vega": 0.0057, "theta": -0.0168, "rho": -0.0097, "theo": 5.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PRMB261218C00002500", "bid": 21.0, "bid_size": 5.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 21.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.55, "last_trade_time": "2026-08-19T11:05:50", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "PRMB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 3.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0025, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRMB261218C00005000", "bid": 18.5, "bid_size": 5.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 19.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-08-18T15:21:42", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PRMB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 2.7562, "open_interest": 20.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.001, "vega": 0.0013, "theta": -0.0035, "rho": -0.0002, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2025-12-26T09:39:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218C00007500", "bid": 16.0, "bid_size": 5.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0025, "rho": 0.0005, "theo": 16.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "PRMB261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 2.0673, "open_interest": 100.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.002, "vega": 0.0021, "theta": -0.0045, "rho": -0.0003, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T14:14:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218C00010000", "bid": 13.5, "bid_size": 5.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0036, "vega": 0.0012, "theta": -0.0039, "rho": 0.0016, "theo": 14.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-05-27T14:02:28", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PRMB261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1978.0, "iv": 1.5926, "open_interest": 609.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0037, "vega": 0.0032, "theta": -0.0055, "rho": -0.0005, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-04T10:02:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218C00011000", "bid": 12.5, "bid_size": 5.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0048, "vega": 0.0015, "theta": -0.0046, "rho": 0.0019, "theo": 13.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PRMB261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 445.0, "iv": 1.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0047, "vega": 0.0037, "theta": -0.0059, "rho": -0.0006, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218C00012500", "bid": 11.0, "bid_size": 5.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0068, "vega": 0.0026, "theta": -0.0052, "rho": 0.0031, "theo": 11.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-02-03T15:09:49", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PRMB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 574.0, "iv": 1.2276, "open_interest": 5.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0067, "vega": 0.0047, "theta": -0.0066, "rho": -0.0008, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-29T11:07:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218C00014000", "bid": 9.5, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0097, "vega": 0.0034, "theta": -0.0063, "rho": 0.0036, "theo": 10.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PRMB261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 440.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0097, "vega": 0.0059, "theta": -0.0072, "rho": -0.001, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB261218C00015000", "bid": 8.5, "bid_size": 5.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.8507, "open_interest": 104.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0126, "vega": 0.0042, "theta": -0.007, "rho": 0.0045, "theo": 9.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T11:13:18", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PRMB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 589.0, "iv": 0.9276, "open_interest": 16.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0124, "vega": 0.0069, "theta": -0.0078, "rho": -0.0012, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T15:43:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218C00016000", "bid": 7.5, "bid_size": 18.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0164, "vega": 0.0056, "theta": -0.0076, "rho": 0.0054, "theo": 8.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PRMB261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 463.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0161, "vega": 0.0081, "theta": -0.0083, "rho": -0.0015, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB261218C00017500", "bid": 6.0, "bid_size": 81.0, "ask": 6.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.025, "vega": 0.0074, "theta": -0.0088, "rho": 0.0064, "theo": 6.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-15T14:15:36", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "PRMB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 985.0, "iv": 0.6942, "open_interest": 59.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.024, "vega": 0.0104, "theta": -0.0091, "rho": -0.002, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:34:18", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PRMB261218C00019000", "bid": 4.6, "bid_size": 40.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0392, "vega": 0.0107, "theta": -0.0102, "rho": 0.0078, "theo": 5.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "PRMB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 761.0, "iv": 0.568, "open_interest": 5.0, "volume": 4.0, "delta": -0.0975, "gamma": 0.037, "vega": 0.0136, "theta": -0.0101, "rho": -0.0029, "theo": 0.2276, "change": -0.155, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:57:20", "percent_change": -56.3636, "prev_day_close": 0.275000005960464}, {"option": "PRMB261218C00020000", "bid": 3.7, "bid_size": 394.0, "ask": 4.4, "ask_size": 221.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0544, "vega": 0.014, "theta": -0.0112, "rho": 0.0092, "theo": 4.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T09:52:14", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PRMB261218P00020000", "bid": 0.05, "bid_size": 36.0, "ask": 0.35, "ask_size": 1269.0, "iv": 0.4713, "open_interest": 228.0, "volume": 10.0, "delta": -0.1263, "gamma": 0.0505, "vega": 0.0163, "theta": -0.0107, "rho": -0.0037, "theo": 0.2737, "change": -0.13, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -28.8889, "prev_day_close": 0.450000002980232}, {"option": "PRMB261218C00021000", "bid": 2.85, "bid_size": 225.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0765, "vega": 0.017, "theta": -0.0122, "rho": 0.0097, "theo": 3.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T10:37:18", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PRMB261218P00021000", "bid": 0.15, "bid_size": 20.0, "ask": 0.4, "ask_size": 540.0, "iv": 0.419, "open_interest": 2.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0702, "vega": 0.0198, "theta": -0.0114, "rho": -0.0049, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:26:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PRMB261218C00022500", "bid": 1.65, "bid_size": 529.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.3241, "open_interest": 136.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.1278, "vega": 0.025, "theta": -0.0134, "rho": 0.0111, "theo": 1.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:25:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRMB261218P00022500", "bid": 0.25, "bid_size": 1151.0, "ask": 0.75, "ask_size": 732.0, "iv": 0.3549, "open_interest": 106.0, "volume": 0.0, "delta": -0.279, "gamma": 0.1164, "vega": 0.0264, "theta": -0.0123, "rho": -0.0081, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-27T10:45:15", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PRMB261218C00024000", "bid": 0.9, "bid_size": 706.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.3348, "open_interest": 0.0, "volume": 30.0, "delta": 0.5192, "gamma": 0.1674, "vega": 0.031, "theta": -0.0134, "rho": 0.0101, "theo": 0.9713, "change": 0.675, "open": 0.75, "high": 1.05, "low": 0.75, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:08:51", "percent_change": 180.0, "prev_day_close": 0.375000007450581}, {"option": "PRMB261218P00024000", "bid": 0.85, "bid_size": 315.0, "ask": 1.3, "ask_size": 647.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.1581, "vega": 0.0311, "theta": -0.0126, "rho": -0.0142, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRMB261218C00025000", "bid": 0.55, "bid_size": 404.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.3351, "open_interest": 198.0, "volume": 2520.0, "delta": 0.3679, "gamma": 0.1469, "vega": 0.0294, "theta": -0.0127, "rho": 0.0078, "theo": 0.6122, "change": 0.4, "open": 0.35, "high": 0.6, "low": 0.3, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:20:41", "percent_change": 200.0, "prev_day_close": 0.199999997392297}, {"option": "PRMB261218P00025000", "bid": 1.45, "bid_size": 150.0, "ask": 1.95, "ask_size": 335.0, "iv": 0.3455, "open_interest": 30.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.1432, "vega": 0.0294, "theta": -0.0123, "rho": -0.0189, "theo": 1.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T12:26:12", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PRMB261218C00026000", "bid": 0.25, "bid_size": 517.0, "ask": 0.45, "ask_size": 126.0, "iv": 0.332, "open_interest": 14.0, "volume": 3.0, "delta": 0.2666, "gamma": 0.1142, "vega": 0.0258, "theta": -0.0121, "rho": 0.006, "theo": 0.4352, "change": 0.195, "open": 0.25, "high": 0.37, "low": 0.25, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:13:11", "percent_change": 111.429, "prev_day_close": 0.175000006332994}, {"option": "PRMB261218P00026000", "bid": 1.95, "bid_size": 447.0, "ask": 2.7, "ask_size": 268.0, "iv": 0.3037, "open_interest": 74.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.1129, "vega": 0.0257, "theta": -0.0118, "rho": -0.0224, "theo": 2.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-02T15:21:45", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PRMB261218C00027500", "bid": 0.05, "bid_size": 648.0, "ask": 0.25, "ask_size": 348.0, "iv": 0.3431, "open_interest": 98.0, "volume": 5000.0, "delta": 0.1808, "gamma": 0.0778, "vega": 0.0207, "theta": -0.0112, "rho": 0.0041, "theo": 0.3058, "change": -0.01, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:56:29", "percent_change": -6.66667, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00027500", "bid": 3.1, "bid_size": 49.0, "ask": 4.1, "ask_size": 37.0, "iv": 0.2776, "open_interest": 3.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0774, "vega": 0.0207, "theta": -0.0108, "rho": -0.026, "theo": 3.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-03-25T09:46:55", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PRMB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 827.0, "iv": 0.4135, "open_interest": 1.0, "volume": 2.0, "delta": 0.1336, "gamma": 0.0557, "vega": 0.017, "theta": -0.0105, "rho": 0.0031, "theo": 0.2378, "change": -0.105, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:50:34", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB261218P00029000", "bid": 4.8, "bid_size": 27.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0555, "vega": 0.017, "theta": -0.01, "rho": -0.0281, "theo": 5.2659, "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": 7.14999985694885}, {"option": "PRMB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 773.0, "iv": 0.5059, "open_interest": 27.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0458, "vega": 0.0151, "theta": -0.01, "rho": 0.0026, "theo": 0.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:55:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB261218P00030000", "bid": 5.9, "bid_size": 10.0, "ask": 6.7, "ask_size": 41.0, "iv": 0.5722, "open_interest": 11.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0458, "vega": 0.0151, "theta": -0.0094, "rho": -0.0287, "theo": 6.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-09-14T09:32:06", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PRMB261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 158.0, "iv": 0.5583, "open_interest": 1.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0384, "vega": 0.0135, "theta": -0.0096, "rho": 0.0022, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T13:40:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00031000", "bid": 6.8, "bid_size": 8.0, "ask": 7.7, "ask_size": 27.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0386, "vega": 0.0136, "theta": -0.0089, "rho": -0.0289, "theo": 7.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "PRMB261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 157.0, "iv": 0.6101, "open_interest": 4.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0304, "vega": 0.0117, "theta": -0.009, "rho": 0.0018, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-05T12:18:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00032500", "bid": 7.9, "bid_size": 10.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0307, "vega": 0.0117, "theta": -0.0082, "rho": -0.0285, "theo": 8.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PRMB261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 198.0, "iv": 0.6766, "open_interest": 8.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0248, "vega": 0.0103, "theta": -0.0085, "rho": 0.0015, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-29T13:23:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00034000", "bid": 9.3, "bid_size": 19.0, "ask": 10.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0251, "vega": 0.0103, "theta": -0.0076, "rho": -0.028, "theo": 10.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PRMB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 180.0, "iv": 0.7184, "open_interest": 5.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0219, "vega": 0.0095, "theta": -0.0082, "rho": 0.0014, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-05T11:31:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00035000", "bid": 10.4, "bid_size": 10.0, "ask": 11.7, "ask_size": 27.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0223, "vega": 0.0095, "theta": -0.0072, "rho": -0.0276, "theo": 11.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "PRMB261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 678.0, "iv": 0.8156, "open_interest": 4.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0166, "vega": 0.0079, "theta": -0.0075, "rho": 0.0011, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-02-26T09:34:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00037500", "bid": 12.9, "bid_size": 29.0, "ask": 14.2, "ask_size": 43.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.017, "vega": 0.008, "theta": -0.0064, "rho": -0.0267, "theo": 13.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "PRMB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 610.0, "iv": 0.8403, "open_interest": 6.0, "volume": 1.0, "delta": 0.0403, "gamma": 0.0132, "vega": 0.0068, "theta": -0.0069, "rho": 0.0009, "theo": 0.0928, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:20:52", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00040000", "bid": 15.3, "bid_size": 17.0, "ask": 16.7, "ask_size": 49.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0136, "vega": 0.0068, "theta": -0.0056, "rho": -0.0264, "theo": 16.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "PRMB261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 623.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0107, "vega": 0.0059, "theta": -0.0064, "rho": 0.0008, "theo": 0.0815, "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": 0.150000005960464}, {"option": "PRMB261218P00042500", "bid": 17.8, "bid_size": 5.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0111, "vega": 0.0059, "theta": -0.0049, "rho": -0.026, "theo": 18.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "PRMB261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 161.0, "iv": 1.0595, "open_interest": 4.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.009, "vega": 0.0052, "theta": -0.006, "rho": 0.0007, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-01-07T15:47:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00045000", "bid": 20.3, "bid_size": 5.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0093, "vega": 0.0052, "theta": -0.0042, "rho": -0.0264, "theo": 21.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "PRMB261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 167.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0076, "vega": 0.0047, "theta": -0.0057, "rho": 0.0006, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB261218P00047500", "bid": 22.7, "bid_size": 5.0, "ask": 24.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0079, "vega": 0.0046, "theta": -0.0036, "rho": -0.0265, "theo": 23.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2025-12-31T10:46:22", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "PRMB270115C00002500", "bid": 21.0, "bid_size": 5.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 21.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.46, "last_trade_time": "2026-08-19T11:08:34", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "PRMB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRMB270115C00005000", "bid": 18.5, "bid_size": 5.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.14, "last_trade_time": "2026-05-19T11:53:33", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PRMB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 2.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115C00007500", "bid": 16.0, "bid_size": 5.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 16.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-02-26T09:34:00", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "PRMB270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.5805, "open_interest": 401.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0008, "vega": 0.001, "theta": -0.0007, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-18T12:59:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115C00010000", "bid": 13.5, "bid_size": 5.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.02, "last_trade_time": "2026-11-06T10:52:08", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PRMB270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 1.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.002, "vega": 0.0018, "theta": -0.0012, "rho": -0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115C00012500", "bid": 11.0, "bid_size": 5.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0011, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 11.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-08T10:07:25", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PRMB270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1947.0, "iv": 0.9396, "open_interest": 6.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0044, "vega": 0.0035, "theta": -0.0018, "rho": -0.0006, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB270115C00014000", "bid": 9.5, "bid_size": 5.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.7442, "open_interest": 3.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0061, "vega": 0.0012, "theta": -0.0008, "rho": 0.002, "theo": 10.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-08T10:07:25", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PRMB270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1721.0, "iv": 0.8249, "open_interest": 1.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0072, "vega": 0.0051, "theta": -0.0024, "rho": -0.001, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-24T12:39:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB270115C00015000", "bid": 8.5, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.6593, "open_interest": 691.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0089, "vega": 0.0024, "theta": -0.0015, "rho": 0.0034, "theo": 9.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-02T15:39:27", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PRMB270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1866.0, "iv": 0.6836, "open_interest": 8.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.01, "vega": 0.0066, "theta": -0.0029, "rho": -0.0013, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T15:05:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB270115C00016000", "bid": 7.5, "bid_size": 85.0, "ask": 8.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0137, "vega": 0.0038, "theta": -0.0025, "rho": 0.0056, "theo": 8.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PRMB270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2493.0, "iv": 0.6514, "open_interest": 6.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0138, "vega": 0.0084, "theta": -0.0035, "rho": -0.0018, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:13:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PRMB270115C00017500", "bid": 6.1, "bid_size": 908.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 748.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0246, "vega": 0.0077, "theta": -0.0042, "rho": 0.0094, "theo": 6.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-05T15:21:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PRMB270115P00017500", "bid": 0.05, "bid_size": 145.0, "ask": 0.15, "ask_size": 1040.0, "iv": 0.4685, "open_interest": 92.0, "volume": 11.0, "delta": -0.0599, "gamma": 0.0226, "vega": 0.0123, "theta": -0.0046, "rho": -0.0028, "theo": 0.1444, "change": -0.125, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:59:12", "percent_change": -55.5556, "prev_day_close": 0.225000003352761}, {"option": "PRMB270115C00019000", "bid": 4.7, "bid_size": 174.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0421, "vega": 0.0153, "theta": -0.0063, "rho": 0.0152, "theo": 5.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-16T11:50:23", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PRMB270115P00019000", "bid": 0.05, "bid_size": 610.0, "ask": 0.4, "ask_size": 2374.0, "iv": 0.4514, "open_interest": 30.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0366, "vega": 0.0179, "theta": -0.0059, "rho": -0.0046, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T11:27:17", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "PRMB270115C00020000", "bid": 3.9, "bid_size": 520.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.3482, "open_interest": 42.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0572, "vega": 0.0209, "theta": -0.0076, "rho": 0.0182, "theo": 4.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T12:13:38", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PRMB270115P00020000", "bid": 0.15, "bid_size": 444.0, "ask": 0.45, "ask_size": 1263.0, "iv": 0.4124, "open_interest": 163.0, "volume": 13.0, "delta": -0.1363, "gamma": 0.0499, "vega": 0.0226, "theta": -0.007, "rho": -0.0064, "theo": 0.3228, "change": -0.275, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:20:18", "percent_change": -47.8261, "prev_day_close": 0.575000017881394}, {"option": "PRMB270115C00021000", "bid": 3.0, "bid_size": 618.0, "ask": 3.7, "ask_size": 294.0, "iv": 0.3528, "open_interest": 152.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.074, "vega": 0.027, "theta": -0.0087, "rho": 0.0203, "theo": 3.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T13:12:50", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PRMB270115P00021000", "bid": 0.2, "bid_size": 692.0, "ask": 0.6, "ask_size": 1171.0, "iv": 0.3726, "open_interest": 11.0, "volume": 1.0, "delta": -0.1902, "gamma": 0.0666, "vega": 0.028, "theta": -0.0081, "rho": -0.0088, "theo": 0.4583, "change": -0.32, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T10:05:45", "percent_change": -33.6842, "prev_day_close": 0.950000017881394}, {"option": "PRMB270115C00022500", "bid": 2.05, "bid_size": 865.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.3557, "open_interest": 244.0, "volume": 73.0, "delta": 0.6893, "gamma": 0.0987, "vega": 0.0359, "theta": -0.0098, "rho": 0.0214, "theo": 2.2877, "change": 1.075, "open": 1.5, "high": 2.3, "low": 1.5, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:49:21", "percent_change": 87.7551, "prev_day_close": 1.22500002384186}, {"option": "PRMB270115P00022500", "bid": 0.45, "bid_size": 1104.0, "ask": 1.0, "ask_size": 1239.0, "iv": 0.34, "open_interest": 209.0, "volume": 3.0, "delta": -0.3081, "gamma": 0.0945, "vega": 0.0361, "theta": -0.0096, "rho": -0.0141, "theo": 0.7939, "change": -0.825, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:35:19", "percent_change": -50.7692, "prev_day_close": 1.625}, {"option": "PRMB270115C00024000", "bid": 1.15, "bid_size": 834.0, "ask": 1.6, "ask_size": 439.0, "iv": 0.3376, "open_interest": 98.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.1143, "vega": 0.0406, "theta": -0.0102, "rho": 0.0185, "theo": 1.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T13:53:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PRMB270115P00024000", "bid": 1.2, "bid_size": 70.0, "ask": 1.45, "ask_size": 501.0, "iv": 0.3255, "open_interest": 20.0, "volume": 2.0, "delta": -0.4674, "gamma": 0.1134, "vega": 0.0406, "theta": -0.0101, "rho": -0.0209, "theo": 1.3751, "change": -1.175, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:47:45", "percent_change": -44.7619, "prev_day_close": 2.625}, {"option": "PRMB270115C00025000", "bid": 0.7, "bid_size": 841.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.3157, "open_interest": 153.0, "volume": 12.0, "delta": 0.4131, "gamma": 0.1132, "vega": 0.0399, "theta": -0.0098, "rho": 0.0152, "theo": 0.9403, "change": 0.325, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:17:34", "percent_change": 86.6667, "prev_day_close": 0.375000007450581}, {"option": "PRMB270115P00025000", "bid": 1.7, "bid_size": 84.0, "ask": 2.2, "ask_size": 603.0, "iv": 0.3363, "open_interest": 189.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.1133, "vega": 0.0399, "theta": -0.0097, "rho": -0.0252, "theo": 1.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-13T13:32:46", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PRMB270115C00026000", "bid": 0.5, "bid_size": 472.0, "ask": 0.7, "ask_size": 21.0, "iv": 0.3233, "open_interest": 437.0, "volume": 31.0, "delta": 0.3116, "gamma": 0.1025, "vega": 0.0363, "theta": -0.0089, "rho": 0.0119, "theo": 0.6343, "change": 0.375, "open": 0.5, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:58:19", "percent_change": 166.667, "prev_day_close": 0.225000003352761}, {"option": "PRMB270115P00026000", "bid": 2.25, "bid_size": 274.0, "ask": 2.9, "ask_size": 573.0, "iv": 0.3199, "open_interest": 10.0, "volume": 10.0, "delta": -0.6823, "gamma": 0.1031, "vega": 0.0363, "theta": -0.0088, "rho": -0.0288, "theo": 2.6214, "change": -1.27, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T11:16:31", "percent_change": -29.8824, "prev_day_close": 4.25}, {"option": "PRMB270115C00027500", "bid": 0.2, "bid_size": 538.0, "ask": 0.4, "ask_size": 113.0, "iv": 0.322, "open_interest": 65.0, "volume": 5.0, "delta": 0.1969, "gamma": 0.0781, "vega": 0.0286, "theta": -0.0072, "rho": 0.0077, "theo": 0.3562, "change": 0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:00:04", "percent_change": 75.0, "prev_day_close": 0.199999997392297}, {"option": "PRMB270115P00027500", "bid": 3.2, "bid_size": 240.0, "ask": 4.2, "ask_size": 222.0, "iv": 0.2907, "open_interest": 70.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0793, "vega": 0.0286, "theta": -0.0069, "rho": -0.0313, "theo": 3.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PRMB270115C00029000", "bid": 0.1, "bid_size": 284.0, "ask": 0.35, "ask_size": 638.0, "iv": 0.3654, "open_interest": 51.0, "volume": 1.0, "delta": 0.1243, "gamma": 0.0552, "vega": 0.0213, "theta": -0.0055, "rho": 0.0049, "theo": 0.2089, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:12:41", "percent_change": 14.2857, "prev_day_close": 0.174999997019768}, {"option": "PRMB270115P00029000", "bid": 4.9, "bid_size": 19.0, "ask": 5.6, "ask_size": 74.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0568, "vega": 0.021, "theta": -0.0051, "rho": -0.0311, "theo": 5.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PRMB270115C00030000", "bid": 0.05, "bid_size": 298.0, "ask": 0.25, "ask_size": 764.0, "iv": 0.3692, "open_interest": 72.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0432, "vega": 0.0173, "theta": -0.0046, "rho": 0.0037, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:24:57", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB270115P00030000", "bid": 5.9, "bid_size": 17.0, "ask": 6.7, "ask_size": 84.0, "iv": 0.4587, "open_interest": 2.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0449, "vega": 0.0169, "theta": -0.0041, "rho": -0.03, "theo": 6.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2025-06-11T10:10:14", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PRMB270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 197.0, "iv": 0.4236, "open_interest": 2.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0338, "vega": 0.014, "theta": -0.0038, "rho": 0.0028, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-01T11:36:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB270115P00031000", "bid": 6.6, "bid_size": 11.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0354, "vega": 0.0135, "theta": -0.0032, "rho": -0.0283, "theo": 7.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "PRMB270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3362, "open_interest": 50.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0236, "vega": 0.0103, "theta": -0.0029, "rho": 0.0019, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-17T14:18:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRMB270115P00032500", "bid": 7.8, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0248, "vega": 0.0095, "theta": -0.0021, "rho": -0.026, "theo": 8.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2025-08-07T09:50:42", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PRMB270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 206.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0167, "vega": 0.0076, "theta": -0.0022, "rho": 0.0013, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115P00034000", "bid": 9.3, "bid_size": 5.0, "ask": 10.7, "ask_size": 21.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0175, "vega": 0.0067, "theta": -0.0012, "rho": -0.0237, "theo": 10.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "PRMB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1017.0, "iv": 0.546, "open_interest": 334.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0134, "vega": 0.0063, "theta": -0.0019, "rho": 0.001, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-08T11:12:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115P00035000", "bid": 10.3, "bid_size": 5.0, "ask": 11.7, "ask_size": 76.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0139, "vega": 0.0054, "theta": -0.0007, "rho": -0.0228, "theo": 10.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "PRMB270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 209.0, "iv": 0.6203, "open_interest": 14.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.008, "vega": 0.004, "theta": -0.0013, "rho": 0.0006, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T13:16:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115P00037500", "bid": 12.8, "bid_size": 5.0, "ask": 14.2, "ask_size": 84.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0078, "vega": 0.003, "theta": 0.0, "rho": -0.02, "theo": 13.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "PRMB270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 232.0, "iv": 0.6877, "open_interest": 52.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.005, "vega": 0.0026, "theta": -0.0009, "rho": 0.0004, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-05-28T10:45:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115P00040000", "bid": 15.3, "bid_size": 5.0, "ask": 16.7, "ask_size": 87.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0044, "vega": 0.0016, "theta": 0.0, "rho": -0.0191, "theo": 15.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "PRMB270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 234.0, "iv": 0.7495, "open_interest": 46.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0032, "vega": 0.0018, "theta": -0.0006, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-04-20T12:08:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115P00042500", "bid": 17.8, "bid_size": 5.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0025, "vega": 0.0009, "theta": 0.0, "rho": -0.0189, "theo": 18.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "PRMB270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 210.0, "iv": 0.8065, "open_interest": 5.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0005, "rho": 0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-10-07T12:18:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115P00045000", "bid": 20.3, "bid_size": 5.0, "ask": 21.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0014, "vega": 0.0005, "theta": 0.0, "rho": -0.0196, "theo": 20.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "PRMB270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 218.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRMB270115P00047500", "bid": 22.8, "bid_size": 1.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0008, "vega": 0.0003, "theta": 0.0, "rho": -0.0201, "theo": 23.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "PRMB270416C00010000", "bid": 13.4, "bid_size": 10.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0014, "vega": 0.0005, "theta": 0.0, "rho": 0.0032, "theo": 14.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PRMB270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 832.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0029, "vega": 0.0048, "theta": -0.0009, "rho": -0.0013, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PRMB270416C00013000", "bid": 10.5, "bid_size": 46.0, "ask": 11.9, "ask_size": 51.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0091, "vega": 0.0077, "theta": -0.0006, "rho": 0.022, "theo": 11.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "PRMB270416P00013000", "bid": 0.05, "bid_size": 131.0, "ask": 0.35, "ask_size": 2385.0, "iv": 0.623, "open_interest": 9.0, "volume": 7.0, "delta": -0.0305, "gamma": 0.0079, "vega": 0.0109, "theta": -0.0019, "rho": -0.0034, "theo": 0.1157, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:20:49", "percent_change": -75.0, "prev_day_close": 0.200000006705523}, {"option": "PRMB270416C00014000", "bid": 9.6, "bid_size": 52.0, "ask": 10.7, "ask_size": 49.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0127, "vega": 0.0114, "theta": -0.0014, "rho": 0.0282, "theo": 10.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "PRMB270416P00014000", "bid": 0.05, "bid_size": 295.0, "ask": 0.25, "ask_size": 1203.0, "iv": 0.5249, "open_interest": 2.0, "volume": 9.0, "delta": -0.0416, "gamma": 0.0106, "vega": 0.0141, "theta": -0.0023, "rho": -0.0047, "theo": 0.1578, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:55:12", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "PRMB270416C00015000", "bid": 8.7, "bid_size": 52.0, "ask": 10.0, "ask_size": 63.0, "iv": 0.5586, "open_interest": 2.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.016, "vega": 0.0153, "theta": -0.0019, "rho": 0.0339, "theo": 9.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-19T14:50:11", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PRMB270416P00015000", "bid": 0.15, "bid_size": 108.0, "ask": 0.3, "ask_size": 1199.0, "iv": 0.5141, "open_interest": 58.0, "volume": 1.0, "delta": -0.0561, "gamma": 0.0141, "vega": 0.0179, "theta": -0.0028, "rho": -0.0063, "theo": 0.2145, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:43:21", "percent_change": -50.0, "prev_day_close": 0.299999997019768}, {"option": "PRMB270416C00016000", "bid": 7.8, "bid_size": 50.0, "ask": 8.7, "ask_size": 35.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0194, "vega": 0.0204, "theta": -0.0024, "rho": 0.0423, "theo": 8.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PRMB270416P00016000", "bid": 0.05, "bid_size": 1026.0, "ask": 0.55, "ask_size": 2027.0, "iv": 0.4924, "open_interest": 6.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0184, "vega": 0.0224, "theta": -0.0034, "rho": -0.0084, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T10:32:09", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "PRMB270416C00017000", "bid": 7.0, "bid_size": 59.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0238, "vega": 0.0261, "theta": -0.003, "rho": 0.0476, "theo": 7.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PRMB270416P00017000", "bid": 0.2, "bid_size": 1.0, "ask": 0.6, "ask_size": 927.0, "iv": 0.4912, "open_interest": 32.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0235, "vega": 0.0275, "theta": -0.004, "rho": -0.0111, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:48:20", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "PRMB270416C00018000", "bid": 6.1, "bid_size": 362.0, "ask": 7.1, "ask_size": 323.0, "iv": 0.456, "open_interest": 99.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0294, "vega": 0.032, "theta": -0.0037, "rho": 0.0505, "theo": 6.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-11-03T09:34:57", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PRMB270416P00018000", "bid": 0.15, "bid_size": 1178.0, "ask": 0.7, "ask_size": 852.0, "iv": 0.4231, "open_interest": 13.0, "volume": 3.0, "delta": -0.1288, "gamma": 0.0294, "vega": 0.0331, "theta": -0.0046, "rho": -0.0144, "theo": 0.5204, "change": -0.25, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:56:29", "percent_change": -33.3333, "prev_day_close": 0.75}, {"option": "PRMB270416C00019000", "bid": 5.3, "bid_size": 338.0, "ask": 6.2, "ask_size": 173.0, "iv": 0.4335, "open_interest": 15.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0359, "vega": 0.0382, "theta": -0.0046, "rho": 0.0517, "theo": 5.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T11:50:18", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PRMB270416P00019000", "bid": 0.5, "bid_size": 377.0, "ask": 0.9, "ask_size": 947.0, "iv": 0.4415, "open_interest": 21.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.036, "vega": 0.0391, "theta": -0.0053, "rho": -0.0184, "theo": 0.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T12:07:01", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "PRMB270416C00020000", "bid": 4.5, "bid_size": 336.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.3925, "open_interest": 17.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0428, "vega": 0.0444, "theta": -0.0054, "rho": 0.0519, "theo": 4.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:47:38", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PRMB270416P00020000", "bid": 0.8, "bid_size": 16.0, "ask": 1.05, "ask_size": 777.0, "iv": 0.4306, "open_interest": 28.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0428, "vega": 0.0451, "theta": -0.006, "rho": -0.0231, "theo": 0.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-29T13:42:36", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "PRMB270416C00021000", "bid": 3.8, "bid_size": 450.0, "ask": 4.5, "ask_size": 48.0, "iv": 0.39, "open_interest": 21.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0496, "vega": 0.0502, "theta": -0.0061, "rho": 0.0513, "theo": 4.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T13:46:32", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PRMB270416P00021000", "bid": 0.95, "bid_size": 342.0, "ask": 1.25, "ask_size": 523.0, "iv": 0.4005, "open_interest": 0.0, "volume": 1.0, "delta": -0.2584, "gamma": 0.0496, "vega": 0.0507, "theta": -0.0065, "rho": -0.0286, "theo": 1.1684, "change": -0.525, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:14:04", "percent_change": -30.4348, "prev_day_close": 1.72500002384186}, {"option": "PRMB270416C00022000", "bid": 3.2, "bid_size": 728.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.4028, "open_interest": 8.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0558, "vega": 0.0552, "theta": -0.0066, "rho": 0.0497, "theo": 3.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T13:52:33", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PRMB270416P00022000", "bid": 1.2, "bid_size": 567.0, "ask": 1.75, "ask_size": 913.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0558, "vega": 0.0556, "theta": -0.007, "rho": -0.0347, "theo": 1.4943, "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": 2.25}, {"option": "PRMB270416C00023000", "bid": 2.65, "bid_size": 979.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3812, "open_interest": 14.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0609, "vega": 0.059, "theta": -0.007, "rho": 0.0472, "theo": 3.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T13:52:33", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PRMB270416P00023000", "bid": 1.65, "bid_size": 131.0, "ask": 2.15, "ask_size": 475.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.061, "vega": 0.0593, "theta": -0.0072, "rho": -0.0413, "theo": 1.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PRMB270416C00024000", "bid": 2.3, "bid_size": 884.0, "ask": 2.95, "ask_size": 492.0, "iv": 0.4117, "open_interest": 141.0, "volume": 103.0, "delta": 0.559, "gamma": 0.0644, "vega": 0.0614, "theta": -0.0073, "rho": 0.044, "theo": 2.4799, "change": 0.85, "open": 2.37, "high": 2.43, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:19:08", "percent_change": 58.6207, "prev_day_close": 1.45000004768372}, {"option": "PRMB270416P00024000", "bid": 2.1, "bid_size": 159.0, "ask": 2.6, "ask_size": 496.0, "iv": 0.3889, "open_interest": 40.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.0646, "vega": 0.0615, "theta": -0.0073, "rho": -0.0481, "theo": 2.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T13:56:58", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PRMB270416C00025000", "bid": 1.65, "bid_size": 1060.0, "ask": 2.2, "ask_size": 95.0, "iv": 0.3666, "open_interest": 117.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0661, "vega": 0.0622, "theta": -0.0073, "rho": 0.0401, "theo": 2.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:24:43", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "PRMB270416P00025000", "bid": 2.6, "bid_size": 156.0, "ask": 3.2, "ask_size": 463.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0665, "vega": 0.0621, "theta": -0.0072, "rho": -0.055, "theo": 2.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-09-24T10:20:33", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PRMB270416C00026000", "bid": 1.25, "bid_size": 1031.0, "ask": 1.95, "ask_size": 463.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.066, "vega": 0.0613, "theta": -0.0071, "rho": 0.0359, "theo": 1.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PRMB270416P00026000", "bid": 3.2, "bid_size": 129.0, "ask": 3.8, "ask_size": 436.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0665, "vega": 0.0611, "theta": -0.0069, "rho": -0.0614, "theo": 3.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PRMB270416C00027000", "bid": 1.15, "bid_size": 531.0, "ask": 1.45, "ask_size": 163.0, "iv": 0.3728, "open_interest": 0.0, "volume": 1.0, "delta": 0.3694, "gamma": 0.064, "vega": 0.059, "theta": -0.0068, "rho": 0.0316, "theo": 1.2987, "change": 0.615, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:43:10", "percent_change": 91.1111, "prev_day_close": 0.674999997019768}, {"option": "PRMB270416P00027000", "bid": 3.9, "bid_size": 18.0, "ask": 4.5, "ask_size": 280.0, "iv": 0.3846, "open_interest": 6.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.065, "vega": 0.0586, "theta": -0.0065, "rho": -0.0669, "theo": 4.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-30T11:48:08", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PRMB270416C00028000", "bid": 0.85, "bid_size": 682.0, "ask": 1.3, "ask_size": 470.0, "iv": 0.3779, "open_interest": 8.0, "volume": 4.0, "delta": 0.3131, "gamma": 0.0606, "vega": 0.0555, "theta": -0.0063, "rho": 0.0272, "theo": 1.0273, "change": 0.525, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:08:53", "percent_change": 100.0, "prev_day_close": 0.525000005960464}, {"option": "PRMB270416P00028000", "bid": 4.6, "bid_size": 25.0, "ask": 5.2, "ask_size": 238.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0621, "vega": 0.0549, "theta": -0.0059, "rho": -0.0708, "theo": 4.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PRMB270416C00029000", "bid": 0.4, "bid_size": 1142.0, "ask": 1.1, "ask_size": 533.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0561, "vega": 0.0512, "theta": -0.0058, "rho": 0.0229, "theo": 0.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "PRMB270416P00029000", "bid": 5.3, "bid_size": 45.0, "ask": 6.0, "ask_size": 152.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0585, "vega": 0.0501, "theta": -0.0053, "rho": -0.0725, "theo": 5.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PRMB270416C00030000", "bid": 0.35, "bid_size": 529.0, "ask": 0.9, "ask_size": 130.0, "iv": 0.3639, "open_interest": 11.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0509, "vega": 0.0463, "theta": -0.0052, "rho": 0.0193, "theo": 0.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:50:01", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "PRMB270416P00030000", "bid": 6.1, "bid_size": 13.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0544, "vega": 0.0446, "theta": -0.0047, "rho": -0.0715, "theo": 6.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "PRMB270416C00031000", "bid": 0.15, "bid_size": 464.0, "ask": 0.75, "ask_size": 141.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0453, "vega": 0.0412, "theta": -0.0046, "rho": 0.0161, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PRMB270416P00031000", "bid": 6.9, "bid_size": 24.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.05, "vega": 0.0386, "theta": -0.0041, "rho": -0.0686, "theo": 7.2928, "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": 9.15000009536743}, {"option": "PRMB270416C00032000", "bid": 0.05, "bid_size": 543.0, "ask": 0.65, "ask_size": 222.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0397, "vega": 0.0361, "theta": -0.004, "rho": 0.0132, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PRMB270416P00032000", "bid": 7.8, "bid_size": 20.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0453, "vega": 0.0326, "theta": -0.0035, "rho": -0.0627, "theo": 8.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "PRMB270917C00003000", "bid": 20.5, "bid_size": 5.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PRMB270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 265.0, "iv": 1.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0005, "rho": -0.0012, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PRMB270917C00005000", "bid": 18.5, "bid_size": 5.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 19.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "PRMB270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 445.0, "iv": 1.0197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0013, "vega": 0.0053, "theta": -0.0007, "rho": -0.0023, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRMB270917C00008000", "bid": 15.4, "bid_size": 5.0, "ask": 16.9, "ask_size": 5.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0035, "vega": 0.0055, "theta": 0.0, "rho": 0.018, "theo": 16.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PRMB270917P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1713.0, "iv": 0.7484, "open_interest": 1.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0032, "vega": 0.0109, "theta": -0.0012, "rho": -0.0052, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T10:38:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PRMB270917C00010000", "bid": 13.5, "bid_size": 83.0, "ask": 14.8, "ask_size": 79.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.006, "vega": 0.013, "theta": 0.0, "rho": 0.0369, "theo": 14.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PRMB270917P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 310.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0055, "vega": 0.0165, "theta": -0.0016, "rho": -0.0084, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PRMB270917C00013000", "bid": 10.8, "bid_size": 79.0, "ask": 12.2, "ask_size": 83.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0108, "vega": 0.0266, "theta": -0.0007, "rho": 0.0632, "theo": 11.4802, "change": 0.0, "open": 0.0, "high": 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": "PRMB270917P00013000", "bid": 0.05, "bid_size": 191.0, "ask": 0.65, "ask_size": 145.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0108, "vega": 0.0283, "theta": -0.0024, "rho": -0.0163, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "PRMB270917C00015000", "bid": 9.2, "bid_size": 98.0, "ask": 10.4, "ask_size": 98.0, "iv": 0.5167, "open_interest": 1.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.016, "vega": 0.0371, "theta": -0.0016, "rho": 0.0762, "theo": 9.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-07T14:12:26", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "PRMB270917P00015000", "bid": 0.3, "bid_size": 564.0, "ask": 0.85, "ask_size": 963.0, "iv": 0.4851, "open_interest": 1.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.016, "vega": 0.0385, "theta": -0.003, "rho": -0.0244, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T12:03:11", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PRMB270917C00017000", "bid": 7.5, "bid_size": 397.0, "ask": 8.4, "ask_size": 51.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0223, "vega": 0.049, "theta": -0.0025, "rho": 0.0872, "theo": 8.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PRMB270917P00017000", "bid": 0.6, "bid_size": 514.0, "ask": 1.2, "ask_size": 912.0, "iv": 0.4584, "open_interest": 20.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0224, "vega": 0.0502, "theta": -0.0036, "rho": -0.0354, "theo": 0.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-01T10:41:14", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "PRMB270917C00020000", "bid": 5.4, "bid_size": 441.0, "ask": 6.3, "ask_size": 121.0, "iv": 0.4205, "open_interest": 3.0, "volume": 3.0, "delta": 0.756, "gamma": 0.033, "vega": 0.0673, "theta": -0.0038, "rho": 0.0942, "theo": 5.8995, "change": 1.12, "open": 5.59, "high": 5.59, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-09T10:40:47", "percent_change": 25.1685, "prev_day_close": 4.45000004768372}, {"option": "PRMB270917P00020000", "bid": 1.45, "bid_size": 116.0, "ask": 2.05, "ask_size": 868.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0334, "vega": 0.0681, "theta": -0.0045, "rho": -0.0575, "theo": 1.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "PRMB270917C00022000", "bid": 4.2, "bid_size": 618.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.4034, "open_interest": 10.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0396, "vega": 0.0775, "theta": -0.0044, "rho": 0.0922, "theo": 4.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PRMB270917P00022000", "bid": 2.15, "bid_size": 88.0, "ask": 2.8, "ask_size": 540.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.0403, "vega": 0.078, "theta": -0.0049, "rho": -0.0749, "theo": 2.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PRMB270917C00025000", "bid": 2.8, "bid_size": 650.0, "ask": 3.5, "ask_size": 146.0, "iv": 0.3923, "open_interest": 18.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.046, "vega": 0.0858, "theta": -0.0049, "rho": 0.0803, "theo": 3.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T10:39:29", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PRMB270917P00025000", "bid": 3.2, "bid_size": 549.0, "ask": 4.3, "ask_size": 491.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0474, "vega": 0.0859, "theta": -0.005, "rho": -0.1014, "theo": 3.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PRMB270917C00027000", "bid": 2.0, "bid_size": 715.0, "ask": 2.8, "ask_size": 484.0, "iv": 0.3864, "open_interest": 0.0, "volume": 11.0, "delta": 0.4563, "gamma": 0.0471, "vega": 0.086, "theta": -0.005, "rho": 0.0697, "theo": 2.3618, "change": 0.775, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T13:26:55", "percent_change": 47.6923, "prev_day_close": 1.625}, {"option": "PRMB270917P00027000", "bid": 4.3, "bid_size": 310.0, "ask": 5.5, "ask_size": 224.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0491, "vega": 0.0854, "theta": -0.0048, "rho": -0.1159, "theo": 4.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PRMB270917C00030000", "bid": 1.1, "bid_size": 744.0, "ask": 1.8, "ask_size": 126.0, "iv": 0.3657, "open_interest": 2.0, "volume": 0.0, "delta": 0.3371, "gamma": 0.0442, "vega": 0.0795, "theta": -0.0046, "rho": 0.0536, "theo": 1.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PRMB270917P00030000", "bid": 6.3, "bid_size": 263.0, "ask": 7.6, "ask_size": 141.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.048, "vega": 0.0769, "theta": -0.0041, "rho": -0.1272, "theo": 7.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PRMB270917C00032000", "bid": 0.7, "bid_size": 543.0, "ask": 1.55, "ask_size": 247.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0403, "vega": 0.0722, "theta": -0.0041, "rho": 0.0439, "theo": 1.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "PRMB270917P00032000", "bid": 8.2, "bid_size": 29.0, "ask": 9.2, "ask_size": 37.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0463, "vega": 0.067, "theta": -0.0036, "rho": -0.1241, "theo": 8.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PRMB270917C00035000", "bid": 0.3, "bid_size": 614.0, "ask": 1.2, "ask_size": 501.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0333, "vega": 0.0598, "theta": -0.0034, "rho": 0.0319, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PRMB270917P00035000", "bid": 10.5, "bid_size": 54.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0427, "vega": 0.0474, "theta": -0.0029, "rho": -0.0975, "theo": 11.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "PRMB280121C00002500", "bid": 21.0, "bid_size": 5.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 21.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-06-03T12:41:07", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PRMB280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0005, "rho": -0.0024, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PRMB280121C00005000", "bid": 18.5, "bid_size": 5.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0008, "vega": 0.0007, "theta": 0.0, "rho": 0.0035, "theo": 19.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-06-09T13:28:48", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "PRMB280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 525.0, "iv": 0.8692, "open_interest": 5.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0016, "vega": 0.0089, "theta": -0.0008, "rho": -0.0052, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-06-24T09:36:35", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PRMB280121C00007500", "bid": 15.9, "bid_size": 5.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.5817, "open_interest": 3.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0033, "vega": 0.0114, "theta": 0.0, "rho": 0.0357, "theo": 16.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-02-27T10:54:34", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "PRMB280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 192.0, "iv": 0.6911, "open_interest": 1.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0034, "vega": 0.0156, "theta": -0.0012, "rho": -0.0096, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T15:19:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PRMB280121C00010000", "bid": 13.6, "bid_size": 108.0, "ask": 14.9, "ask_size": 34.0, "iv": 0.5032, "open_interest": 12.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0061, "vega": 0.0227, "theta": 0.0, "rho": 0.0646, "theo": 14.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-05-07T11:06:52", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PRMB280121P00010000", "bid": 0.05, "bid_size": 145.0, "ask": 0.6, "ask_size": 42.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0061, "vega": 0.0246, "theta": -0.0016, "rho": -0.0163, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PRMB280121C00012500", "bid": 11.5, "bid_size": 34.0, "ask": 12.8, "ask_size": 38.0, "iv": 0.513, "open_interest": 10.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.01, "vega": 0.0357, "theta": -0.0007, "rho": 0.0944, "theo": 12.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-13T14:00:45", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PRMB280121P00012500", "bid": 0.05, "bid_size": 381.0, "ask": 0.8, "ask_size": 56.0, "iv": 0.492, "open_interest": 1.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0101, "vega": 0.0363, "theta": -0.0022, "rho": -0.0263, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2025-12-16T15:44:51", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PRMB280121C00015000", "bid": 9.5, "bid_size": 214.0, "ask": 10.8, "ask_size": 94.0, "iv": 0.4848, "open_interest": 63.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0152, "vega": 0.0498, "theta": -0.0016, "rho": 0.1174, "theo": 10.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-05T13:17:11", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PRMB280121P00015000", "bid": 0.4, "bid_size": 244.0, "ask": 1.1, "ask_size": 57.0, "iv": 0.4581, "open_interest": 3.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0154, "vega": 0.0505, "theta": -0.0027, "rho": -0.0402, "theo": 0.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-06-01T11:32:39", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PRMB280121C00017500", "bid": 7.6, "bid_size": 360.0, "ask": 8.6, "ask_size": 35.0, "iv": 0.4257, "open_interest": 13.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0215, "vega": 0.0656, "theta": -0.0024, "rho": 0.1297, "theo": 8.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-20T11:38:48", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PRMB280121P00017500", "bid": 0.85, "bid_size": 819.0, "ask": 1.7, "ask_size": 242.0, "iv": 0.4368, "open_interest": 12.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.022, "vega": 0.0662, "theta": -0.0033, "rho": -0.0593, "theo": 1.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-03-13T11:52:53", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "PRMB280121C00020000", "bid": 6.5, "bid_size": 190.0, "ask": 7.0, "ask_size": 173.0, "iv": 0.4468, "open_interest": 86.0, "volume": 2.0, "delta": 0.754, "gamma": 0.0281, "vega": 0.0805, "theta": -0.0031, "rho": 0.136, "theo": 6.6067, "change": 1.26, "open": 6.0, "high": 6.56, "low": 6.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-11-09T15:57:43", "percent_change": 23.7736, "prev_day_close": 5.29999995231628}, {"option": "PRMB280121P00020000", "bid": 1.5, "bid_size": 977.0, "ask": 2.55, "ask_size": 756.0, "iv": 0.4211, "open_interest": 27.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.029, "vega": 0.0814, "theta": -0.0038, "rho": -0.082, "theo": 2.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:16:11", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PRMB280121C00022500", "bid": 4.5, "bid_size": 518.0, "ask": 5.8, "ask_size": 784.0, "iv": 0.4089, "open_interest": 28.0, "volume": 0.0, "delta": 0.6698, "gamma": 0.034, "vega": 0.0927, "theta": -0.0037, "rho": 0.1297, "theo": 5.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-05-15T14:29:37", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PRMB280121P00022500", "bid": 2.45, "bid_size": 568.0, "ask": 3.6, "ask_size": 519.0, "iv": 0.4096, "open_interest": 11.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0354, "vega": 0.0934, "theta": -0.0042, "rho": -0.1082, "theo": 3.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-05-12T11:16:24", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PRMB280121C00025000", "bid": 3.4, "bid_size": 372.0, "ask": 4.4, "ask_size": 119.0, "iv": 0.3902, "open_interest": 90.0, "volume": 0.0, "delta": 0.579, "gamma": 0.038, "vega": 0.1002, "theta": -0.0041, "rho": 0.118, "theo": 3.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T14:26:55", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PRMB280121P00025000", "bid": 3.6, "bid_size": 79.0, "ask": 4.9, "ask_size": 149.0, "iv": 0.3982, "open_interest": 9.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0403, "vega": 0.1002, "theta": -0.0043, "rho": -0.1308, "theo": 4.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-02T15:41:47", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "PRMB280121C00027500", "bid": 2.65, "bid_size": 166.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.3891, "open_interest": 106.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0397, "vega": 0.1023, "theta": -0.0042, "rho": 0.1034, "theo": 2.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:09:35", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "PRMB280121P00027500", "bid": 5.1, "bid_size": 59.0, "ask": 6.4, "ask_size": 63.0, "iv": 0.3924, "open_interest": 3.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.043, "vega": 0.1011, "theta": -0.0042, "rho": -0.1535, "theo": 5.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-03-12T10:47:53", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PRMB280121C00030000", "bid": 1.95, "bid_size": 257.0, "ask": 2.7, "ask_size": 133.0, "iv": 0.3874, "open_interest": 95.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0392, "vega": 0.0996, "theta": -0.0041, "rho": 0.0882, "theo": 2.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T13:10:47", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "PRMB280121P00030000", "bid": 6.9, "bid_size": 24.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.3915, "open_interest": 4.0, "volume": 0.0, "delta": -0.626, "gamma": 0.044, "vega": 0.0953, "theta": -0.004, "rho": -0.1623, "theo": 7.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-03-12T10:57:23", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "PRMB280121C00032500", "bid": 1.4, "bid_size": 1028.0, "ask": 2.05, "ask_size": 471.0, "iv": 0.3802, "open_interest": 188.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0369, "vega": 0.0933, "theta": -0.0038, "rho": 0.0737, "theo": 1.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-20T15:41:58", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PRMB280121P00032500", "bid": 8.7, "bid_size": 239.0, "ask": 10.0, "ask_size": 49.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.044, "vega": 0.0845, "theta": -0.0036, "rho": -0.1612, "theo": 9.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PRMB280121C00035000", "bid": 1.1, "bid_size": 890.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.3723, "open_interest": 2482.0, "volume": 16.0, "delta": 0.2682, "gamma": 0.0336, "vega": 0.085, "theta": -0.0035, "rho": 0.0607, "theo": 1.2916, "change": 0.4, "open": 1.1, "high": 1.35, "low": 1.05, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:22:06", "percent_change": 42.1053, "prev_day_close": 0.950000017881394}, {"option": "PRMB280121P00035000", "bid": 10.8, "bid_size": 242.0, "ask": 12.1, "ask_size": 37.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0436, "vega": 0.0701, "theta": -0.0033, "rho": -0.1459, "theo": 11.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "PRMB290119C00005000", "bid": 16.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-11-04T10:23:47", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PRMB290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0022, "vega": 0.0202, "theta": -0.001, "rho": -0.0217, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 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": "PRMB290119C00010000", "bid": 12.5, "bid_size": 258.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0083, "vega": 0.0351, "theta": -0.0002, "rho": 0.0736, "theo": 14.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-11-04T10:25:42", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PRMB290119P00010000", "bid": 0.35, "bid_size": 73.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0066, "vega": 0.0456, "theta": -0.0016, "rho": -0.0545, "theo": 0.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PRMB290119C00013000", "bid": 10.0, "bid_size": 332.0, "ask": 13.4, "ask_size": 204.0, "iv": 0.4675, "open_interest": 127.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.012, "vega": 0.0588, "theta": -0.0009, "rho": 0.1161, "theo": 12.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.23, "last_trade_time": "2026-10-27T14:16:13", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PRMB290119P00013000", "bid": 0.05, "bid_size": 187.0, "ask": 1.95, "ask_size": 181.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0105, "vega": 0.0639, "theta": -0.0019, "rho": -0.0846, "theo": 1.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PRMB290119C00015000", "bid": 8.5, "bid_size": 110.0, "ask": 12.2, "ask_size": 101.0, "iv": 0.4658, "open_interest": 2.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0149, "vega": 0.0739, "theta": -0.0013, "rho": 0.1377, "theo": 10.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-10-08T14:27:33", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PRMB290119P00015000", "bid": 0.35, "bid_size": 142.0, "ask": 3.1, "ask_size": 606.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0134, "vega": 0.0769, "theta": -0.0022, "rho": -0.1078, "theo": 1.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "PRMB290119C00018000", "bid": 7.0, "bid_size": 136.0, "ask": 10.3, "ask_size": 148.0, "iv": 0.4647, "open_interest": 32.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0192, "vega": 0.0949, "theta": -0.0018, "rho": 0.1614, "theo": 8.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-11-04T11:48:21", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "PRMB290119P00018000", "bid": 1.35, "bid_size": 108.0, "ask": 4.7, "ask_size": 312.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0182, "vega": 0.096, "theta": -0.0024, "rho": -0.1476, "theo": 2.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "PRMB290119C00020000", "bid": 5.5, "bid_size": 242.0, "ask": 9.0, "ask_size": 129.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0218, "vega": 0.1068, "theta": -0.0022, "rho": 0.1704, "theo": 7.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-08T15:28:55", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PRMB290119P00020000", "bid": 2.3, "bid_size": 672.0, "ask": 5.5, "ask_size": 1107.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0213, "vega": 0.1074, "theta": -0.0026, "rho": -0.1773, "theo": 3.4013, "change": 0.0, "open": 0.0, "high": 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": "PRMB290119C00022000", "bid": 4.6, "bid_size": 760.0, "ask": 7.9, "ask_size": 453.0, "iv": 0.4126, "open_interest": 30.0, "volume": 2.0, "delta": 0.6691, "gamma": 0.0241, "vega": 0.1164, "theta": -0.0024, "rho": 0.1737, "theo": 6.4434, "change": 1.28, "open": 6.93, "high": 6.93, "low": 6.93, "tick": "no_change", "last_trade_price": 6.93, "last_trade_time": "2026-11-09T10:37:54", "percent_change": 22.6549, "prev_day_close": 5.65000009536743}, {"option": "PRMB290119P00022000", "bid": 2.1, "bid_size": 823.0, "ask": 6.4, "ask_size": 787.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0242, "vega": 0.1169, "theta": -0.0027, "rho": -0.2076, "theo": 4.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "PRMB290119C00025000", "bid": 3.5, "bid_size": 755.0, "ask": 6.5, "ask_size": 471.0, "iv": 0.4022, "open_interest": 11.0, "volume": 0.0, "delta": 0.591, "gamma": 0.0265, "vega": 0.126, "theta": -0.0027, "rho": 0.1691, "theo": 5.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-08T14:25:11", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "PRMB290119P00025000", "bid": 3.5, "bid_size": 435.0, "ask": 7.8, "ask_size": 414.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0276, "vega": 0.1265, "theta": -0.0028, "rho": -0.2511, "theo": 5.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PRMB290119C00027000", "bid": 2.5, "bid_size": 1026.0, "ask": 5.8, "ask_size": 645.0, "iv": 0.3853, "open_interest": 445.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0274, "vega": 0.1295, "theta": -0.0028, "rho": 0.163, "theo": 4.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T14:05:00", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "PRMB290119P00027000", "bid": 5.0, "bid_size": 48.0, "ask": 9.0, "ask_size": 76.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0293, "vega": 0.1295, "theta": -0.0028, "rho": -0.2748, "theo": 6.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PRMB290119C00030000", "bid": 1.65, "bid_size": 1055.0, "ask": 5.4, "ask_size": 1109.0, "iv": 0.3981, "open_interest": 531.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0278, "vega": 0.1307, "theta": -0.0029, "rho": 0.1513, "theo": 3.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T14:06:15", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PRMB290119P00030000", "bid": 7.1, "bid_size": 247.0, "ask": 11.0, "ask_size": 268.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0311, "vega": 0.1295, "theta": -0.0026, "rho": -0.3025, "theo": 8.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "PRMB290119C00032000", "bid": 3.0, "bid_size": 736.0, "ask": 4.2, "ask_size": 523.0, "iv": 0.4379, "open_interest": 141.0, "volume": 1.0, "delta": 0.4299, "gamma": 0.0275, "vega": 0.1294, "theta": -0.0029, "rho": 0.1416, "theo": 3.2016, "change": 0.405, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T12:55:46", "percent_change": 15.7282, "prev_day_close": 2.57499992847443}, {"option": "PRMB290119P00032000", "bid": 9.2, "bid_size": 77.0, "ask": 11.5, "ask_size": 301.0, "iv": 0.4082, "open_interest": 1.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0318, "vega": 0.127, "theta": -0.0025, "rho": -0.3152, "theo": 10.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-11-04T10:24:33", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "PRMB290119C00035000", "bid": 0.6, "bid_size": 932.0, "ask": 3.9, "ask_size": 852.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0266, "vega": 0.1254, "theta": -0.0029, "rho": 0.1276, "theo": 2.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499998211861}, {"option": "PRMB290119P00035000", "bid": 11.5, "bid_size": 26.0, "ask": 14.5, "ask_size": 134.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0324, "vega": 0.1193, "theta": -0.0023, "rho": -0.3222, "theo": 12.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}], "symbol": "PRMB", "security_type": "stock", "exchange_id": 3, "current_price": 24.13, "price_change": 1.74, "price_change_percent": 7.7713, "bid": 22.39, "ask": 24.3, "bid_size": 100, "ask_size": 200, "open": 22.75, "high": 24.145, "low": 22.72, "close": 24.13, "prev_day_close": 22.39, "volume": 8213528, "iv30": 33.131, "iv30_change": -0.433, "iv30_change_percent": -1.2901, "seqno": 10409098284, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PRMB"}