{"timestamp": "2026-11-10 00:19:35", "data": {"options": [{"option": "PRNT261120C00012000", "bid": 10.8, "bid_size": 236.0, "ask": 13.2, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0013, "rho": 0.0009, "theo": 12.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PRNT261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 402.0, "iv": 3.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120C00013000", "bid": 9.8, "bid_size": 236.0, "ask": 12.2, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0023, "vega": 0.0004, "theta": -0.002, "rho": 0.0012, "theo": 11.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PRNT261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 402.0, "iv": 3.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0021, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120C00014000", "bid": 8.8, "bid_size": 236.0, "ask": 11.2, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0026, "rho": 0.0014, "theo": 10.2463, "change": 0.0, "open": 0.0, "high": 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": "PRNT261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 402.0, "iv": 2.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120C00015000", "bid": 7.8, "bid_size": 236.0, "ask": 10.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0034, "rho": 0.0019, "theo": 9.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PRNT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 402.0, "iv": 2.4965, "open_interest": 2.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0042, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-25T09:37:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120C00016000", "bid": 6.8, "bid_size": 236.0, "ask": 9.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0063, "vega": 0.0011, "theta": -0.0043, "rho": 0.0021, "theo": 8.2526, "change": 0.0, "open": 0.0, "high": 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": "PRNT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 402.0, "iv": 2.237, "open_interest": 2.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.006, "vega": 0.0012, "theta": -0.005, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-04T09:30:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120C00017000", "bid": 5.8, "bid_size": 236.0, "ask": 8.4, "ask_size": 247.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0091, "vega": 0.0015, "theta": -0.0054, "rho": 0.0026, "theo": 7.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.57, "last_trade_time": "2026-10-16T14:30:38", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PRNT261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.2678, "open_interest": 200.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0088, "vega": 0.0015, "theta": -0.006, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:57:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PRNT261120C00018000", "bid": 4.8, "bid_size": 236.0, "ask": 7.4, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0135, "vega": 0.002, "theta": -0.0067, "rho": 0.0032, "theo": 6.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PRNT261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 402.0, "iv": 1.7552, "open_interest": 1.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0132, "vega": 0.002, "theta": -0.0072, "rho": -0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:57:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120C00019000", "bid": 3.8, "bid_size": 236.0, "ask": 6.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0207, "vega": 0.0028, "theta": -0.0084, "rho": 0.0037, "theo": 5.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "PRNT261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 387.0, "iv": 1.5283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0204, "vega": 0.0028, "theta": -0.0089, "rho": -0.0002, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120C00020000", "bid": 2.8, "bid_size": 236.0, "ask": 5.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0328, "vega": 0.0039, "theta": -0.0105, "rho": 0.0042, "theo": 4.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "PRNT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 387.0, "iv": 1.3073, "open_interest": 2.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0325, "vega": 0.0039, "theta": -0.0109, "rho": -0.0004, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:46:37", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120C00021000", "bid": 1.85, "bid_size": 236.0, "ask": 4.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0544, "vega": 0.0055, "theta": -0.0133, "rho": 0.0047, "theo": 3.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-05-13T12:31:53", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PRNT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 385.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0541, "vega": 0.0055, "theta": -0.0136, "rho": -0.0006, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PRNT261120C00022000", "bid": 0.9, "bid_size": 236.0, "ask": 3.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0954, "vega": 0.0081, "theta": -0.0168, "rho": 0.0053, "theo": 2.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "PRNT261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 384.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0952, "vega": 0.0081, "theta": -0.0171, "rho": -0.0009, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRNT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 385.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.1754, "vega": 0.0121, "theta": -0.021, "rho": 0.0056, "theo": 1.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T14:04:44", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PRNT261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 385.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.1754, "vega": 0.0121, "theta": -0.0212, "rho": -0.0017, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PRNT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 385.0, "iv": 0.4021, "open_interest": 1.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.2922, "vega": 0.0164, "theta": -0.024, "rho": 0.0047, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-07T15:29:17", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRNT261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 237.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.2926, "vega": 0.0164, "theta": -0.024, "rho": -0.0032, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PRNT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 385.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.2623, "vega": 0.0146, "theta": -0.0207, "rho": 0.0024, "theo": 0.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 125.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.2629, "vega": 0.0146, "theta": -0.0207, "rho": -0.0049, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "PRNT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.3561, "open_interest": 9.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.146, "vega": 0.0095, "theta": -0.0152, "rho": 0.0012, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-07T09:30:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRNT261120P00026000", "bid": 0.8, "bid_size": 236.0, "ask": 3.2, "ask_size": 117.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.1467, "vega": 0.0095, "theta": -0.0151, "rho": -0.0054, "theo": 1.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "PRNT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 384.0, "iv": 0.8777, "open_interest": 10.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0811, "vega": 0.0062, "theta": -0.0113, "rho": 0.0006, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T09:35:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120P00027000", "bid": 1.8, "bid_size": 236.0, "ask": 4.2, "ask_size": 117.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0819, "vega": 0.0061, "theta": -0.0111, "rho": -0.0053, "theo": 2.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "PRNT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 384.0, "iv": 1.0273, "open_interest": 2.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0487, "vega": 0.0043, "theta": -0.0086, "rho": 0.0004, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T13:58:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120P00028000", "bid": 2.8, "bid_size": 236.0, "ask": 5.2, "ask_size": 117.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0496, "vega": 0.0042, "theta": -0.0084, "rho": -0.0047, "theo": 3.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PRNT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 364.0, "iv": 1.164, "open_interest": 1.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0314, "vega": 0.0031, "theta": -0.0068, "rho": 0.0003, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T09:57:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120P00029000", "bid": 3.8, "bid_size": 236.0, "ask": 6.2, "ask_size": 117.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0323, "vega": 0.0029, "theta": -0.0065, "rho": -0.0043, "theo": 4.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PRNT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 398.0, "iv": 1.2903, "open_interest": 2.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0214, "vega": 0.0023, "theta": -0.0056, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T09:30:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261120P00030000", "bid": 4.8, "bid_size": 236.0, "ask": 7.2, "ask_size": 117.0, "iv": 1.0005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0222, "vega": 0.0022, "theta": -0.0051, "rho": -0.0038, "theo": 5.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PRNT261218C00016000", "bid": 6.8, "bid_size": 201.0, "ask": 9.5, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0142, "vega": 0.0066, "theta": -0.006, "rho": 0.0097, "theo": 8.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "PRNT261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 398.0, "iv": 1.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0138, "vega": 0.0068, "theta": -0.0066, "rho": -0.0011, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRNT261218C00017000", "bid": 5.8, "bid_size": 201.0, "ask": 8.5, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0187, "vega": 0.0081, "theta": -0.0067, "rho": 0.0108, "theo": 7.3543, "change": 0.0, "open": 0.0, "high": 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": "PRNT261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 398.0, "iv": 1.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0182, "vega": 0.0082, "theta": -0.0072, "rho": -0.0014, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRNT261218C00018000", "bid": 4.8, "bid_size": 201.0, "ask": 7.5, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0249, "vega": 0.0098, "theta": -0.0074, "rho": 0.012, "theo": 6.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PRNT261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 321.0, "iv": 0.6136, "open_interest": 100.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0244, "vega": 0.0099, "theta": -0.0079, "rho": -0.0018, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:09:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRNT261218C00019000", "bid": 3.8, "bid_size": 201.0, "ask": 6.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0336, "vega": 0.012, "theta": -0.0083, "rho": 0.0132, "theo": 5.4145, "change": 0.0, "open": 0.0, "high": 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": "PRNT261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 398.0, "iv": 0.8277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0331, "vega": 0.012, "theta": -0.0086, "rho": -0.0023, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PRNT261218C00020000", "bid": 2.9, "bid_size": 236.0, "ask": 5.4, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0461, "vega": 0.0147, "theta": -0.0091, "rho": 0.0143, "theo": 4.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "PRNT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 383.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0457, "vega": 0.0148, "theta": -0.0095, "rho": -0.003, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRNT261218C00021000", "bid": 1.95, "bid_size": 244.0, "ask": 4.6, "ask_size": 202.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0645, "vega": 0.0182, "theta": -0.0101, "rho": 0.0154, "theo": 3.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "PRNT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 383.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0642, "vega": 0.0182, "theta": -0.0103, "rho": -0.004, "theo": 0.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PRNT261218C00022000", "bid": 1.0, "bid_size": 236.0, "ask": 3.5, "ask_size": 202.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0914, "vega": 0.0225, "theta": -0.011, "rho": 0.0159, "theo": 2.6194, "change": 0.0, "open": 0.0, "high": 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": "PRNT261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 383.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0912, "vega": 0.0225, "theta": -0.0112, "rho": -0.0054, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PRNT261218C00023000", "bid": 0.25, "bid_size": 236.0, "ask": 2.7, "ask_size": 383.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.1281, "vega": 0.0274, "theta": -0.0118, "rho": 0.0156, "theo": 1.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PRNT261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.1282, "vega": 0.0274, "theta": -0.0119, "rho": -0.0077, "theo": 0.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PRNT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 323.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.1632, "vega": 0.0311, "theta": -0.012, "rho": 0.0134, "theo": 1.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PRNT261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 237.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.1637, "vega": 0.0311, "theta": -0.0121, "rho": -0.0111, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRNT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 383.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.395, "gamma": 0.1633, "vega": 0.0305, "theta": -0.0115, "rho": 0.0098, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PRNT261218P00025000", "bid": 0.05, "bid_size": 236.0, "ask": 2.5, "ask_size": 237.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6026, "gamma": 0.1643, "vega": 0.0305, "theta": -0.0115, "rho": -0.0145, "theo": 1.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "PRNT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 383.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.1307, "vega": 0.0262, "theta": -0.0105, "rho": 0.0067, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PRNT261218P00026000", "bid": 0.8, "bid_size": 236.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.132, "vega": 0.0261, "theta": -0.0104, "rho": -0.0167, "theo": 2.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "PRNT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 383.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0974, "vega": 0.0216, "theta": -0.0095, "rho": 0.0047, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PRNT261218P00027000", "bid": 1.75, "bid_size": 236.0, "ask": 4.3, "ask_size": 125.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0989, "vega": 0.0214, "theta": -0.0094, "rho": -0.0175, "theo": 3.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "PRNT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 341.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.073, "vega": 0.0178, "theta": -0.0086, "rho": 0.0035, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRNT261218P00028000", "bid": 2.75, "bid_size": 236.0, "ask": 5.3, "ask_size": 125.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0745, "vega": 0.0176, "theta": -0.0084, "rho": -0.0177, "theo": 3.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PRNT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 383.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0559, "vega": 0.0149, "theta": -0.0078, "rho": 0.0027, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRNT261218P00029000", "bid": 3.6, "bid_size": 236.0, "ask": 6.3, "ask_size": 117.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0575, "vega": 0.0146, "theta": -0.0076, "rho": -0.0174, "theo": 4.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PRNT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 323.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.044, "vega": 0.0127, "theta": -0.0071, "rho": 0.0022, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRNT261218P00030000", "bid": 4.6, "bid_size": 236.0, "ask": 7.3, "ask_size": 125.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0456, "vega": 0.0122, "theta": -0.0068, "rho": -0.0169, "theo": 5.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PRNT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 383.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0354, "vega": 0.011, "theta": -0.0066, "rho": 0.0018, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRNT261218P00031000", "bid": 5.6, "bid_size": 236.0, "ask": 8.3, "ask_size": 125.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.037, "vega": 0.0105, "theta": -0.0062, "rho": -0.0164, "theo": 6.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PRNT261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 398.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0291, "vega": 0.0096, "theta": -0.0061, "rho": 0.0015, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PRNT261218P00032000", "bid": 6.6, "bid_size": 236.0, "ask": 9.3, "ask_size": 117.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0306, "vega": 0.009, "theta": -0.0056, "rho": -0.0157, "theo": 7.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PRNT261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 398.0, "iv": 0.8751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0243, "vega": 0.0084, "theta": -0.0057, "rho": 0.0013, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRNT261218P00033000", "bid": 7.6, "bid_size": 236.0, "ask": 10.3, "ask_size": 125.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0259, "vega": 0.0078, "theta": -0.0052, "rho": -0.0152, "theo": 8.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PRNT261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 398.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0206, "vega": 0.0075, "theta": -0.0053, "rho": 0.0011, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PRNT261218P00034000", "bid": 8.6, "bid_size": 236.0, "ask": 11.3, "ask_size": 117.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0222, "vega": 0.0068, "theta": -0.0048, "rho": -0.0146, "theo": 9.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PRNT270219C00017000", "bid": 4.7, "bid_size": 236.0, "ask": 9.5, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0249, "vega": 0.0227, "theta": -0.007, "rho": 0.0228, "theo": 7.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PRNT270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 140.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0235, "vega": 0.0246, "theta": -0.0076, "rho": -0.0087, "theo": 0.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PRNT270219C00018000", "bid": 3.7, "bid_size": 236.0, "ask": 8.5, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0305, "vega": 0.0261, "theta": -0.0072, "rho": 0.0251, "theo": 6.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PRNT270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 131.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0289, "vega": 0.0275, "theta": -0.0077, "rho": -0.01, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PRNT270219C00019000", "bid": 2.9, "bid_size": 236.0, "ask": 7.5, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0378, "vega": 0.0293, "theta": -0.0074, "rho": 0.0266, "theo": 5.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PRNT270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 140.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0358, "vega": 0.0308, "theta": -0.0078, "rho": -0.0117, "theo": 0.6294, "change": 0.0, "open": 0.0, "high": 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": "PRNT270219C00020000", "bid": 2.0, "bid_size": 236.0, "ask": 6.5, "ask_size": 137.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0471, "vega": 0.0334, "theta": -0.0076, "rho": 0.0284, "theo": 4.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "PRNT270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 190.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0447, "vega": 0.0344, "theta": -0.0078, "rho": -0.0138, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PRNT270219C00021000", "bid": 1.1, "bid_size": 236.0, "ask": 5.8, "ask_size": 137.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.059, "vega": 0.0374, "theta": -0.0077, "rho": 0.029, "theo": 3.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PRNT270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 190.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0562, "vega": 0.0386, "theta": -0.0078, "rho": -0.0164, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PRNT270219C00022000", "bid": 0.3, "bid_size": 236.0, "ask": 5.1, "ask_size": 187.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.074, "vega": 0.0423, "theta": -0.0078, "rho": 0.0299, "theo": 3.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PRNT270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 137.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0707, "vega": 0.043, "theta": -0.0077, "rho": -0.02, "theo": 0.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PRNT270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 187.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0906, "vega": 0.0468, "theta": -0.0077, "rho": 0.0292, "theo": 2.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PRNT270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 137.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0872, "vega": 0.0472, "theta": -0.0076, "rho": -0.0247, "theo": 1.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PRNT270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 187.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.1029, "vega": 0.0498, "theta": -0.0075, "rho": 0.0269, "theo": 1.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PRNT270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 137.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.1002, "vega": 0.05, "theta": -0.0074, "rho": -0.0306, "theo": 1.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PRNT270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 190.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.1025, "vega": 0.0498, "theta": -0.0074, "rho": 0.0235, "theo": 1.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PRNT270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 137.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.1012, "vega": 0.0499, "theta": -0.0072, "rho": -0.0367, "theo": 2.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "PRNT270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 190.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0916, "vega": 0.0473, "theta": -0.0073, "rho": 0.0196, "theo": 0.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PRNT270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 137.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0914, "vega": 0.0473, "theta": -0.007, "rho": -0.0415, "theo": 2.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "PRNT270219C00027000", "bid": 0.15, "bid_size": 12.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.2393, "open_interest": 50.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0785, "vega": 0.044, "theta": -0.0073, "rho": 0.0166, "theo": 0.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-26T12:25:41", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PRNT270219P00027000", "bid": 0.9, "bid_size": 236.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0789, "vega": 0.0439, "theta": -0.0069, "rho": -0.045, "theo": 3.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PRNT270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 189.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.067, "vega": 0.0408, "theta": -0.0073, "rho": 0.0143, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 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": "PRNT270219P00028000", "bid": 1.7, "bid_size": 236.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0677, "vega": 0.0407, "theta": -0.0068, "rho": -0.0478, "theo": 4.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PRNT270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 190.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0578, "vega": 0.0379, "theta": -0.0073, "rho": 0.0126, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PRNT270219P00029000", "bid": 2.7, "bid_size": 236.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0585, "vega": 0.0378, "theta": -0.0067, "rho": -0.05, "theo": 5.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PRNT270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0504, "vega": 0.0354, "theta": -0.0073, "rho": 0.0112, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PRNT270219P00030000", "bid": 3.7, "bid_size": 201.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0512, "vega": 0.0353, "theta": -0.0065, "rho": -0.0518, "theo": 6.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PRNT270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 190.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0445, "vega": 0.0333, "theta": -0.0073, "rho": 0.0101, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRNT270219P00031000", "bid": 4.6, "bid_size": 204.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0453, "vega": 0.0331, "theta": -0.0064, "rho": -0.0534, "theo": 7.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PRNT270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 140.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0397, "vega": 0.0314, "theta": -0.0073, "rho": 0.0092, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRNT270219P00032000", "bid": 5.6, "bid_size": 204.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0404, "vega": 0.0312, "theta": -0.0062, "rho": -0.0549, "theo": 8.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PRNT270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 140.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0358, "vega": 0.0298, "theta": -0.0072, "rho": 0.0085, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRNT270219P00033000", "bid": 6.6, "bid_size": 201.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0365, "vega": 0.0295, "theta": -0.0061, "rho": -0.056, "theo": 9.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "PRNT270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 131.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0325, "vega": 0.0284, "theta": -0.0072, "rho": 0.0079, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRNT270219P00034000", "bid": 7.6, "bid_size": 201.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0332, "vega": 0.028, "theta": -0.0059, "rho": -0.0575, "theo": 10.2204, "change": 0.0, "open": 0.0, "high": 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": "PRNT270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 140.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0298, "vega": 0.0271, "theta": -0.0072, "rho": 0.0074, "theo": 0.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRNT270219P00035000", "bid": 8.6, "bid_size": 201.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0304, "vega": 0.0268, "theta": -0.0057, "rho": -0.0589, "theo": 11.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PRNT270521C00015000", "bid": 6.5, "bid_size": 204.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0172, "vega": 0.032, "theta": -0.005, "rho": 0.0409, "theo": 9.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PRNT270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.9133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0157, "vega": 0.0327, "theta": -0.0056, "rho": -0.0165, "theo": 0.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PRNT270521C00016000", "bid": 5.6, "bid_size": 204.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0202, "vega": 0.0353, "theta": -0.0052, "rho": 0.0438, "theo": 8.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PRNT270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0187, "vega": 0.0359, "theta": -0.0057, "rho": -0.0186, "theo": 0.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PRNT270521C00017000", "bid": 4.6, "bid_size": 204.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0238, "vega": 0.0388, "theta": -0.0053, "rho": 0.0467, "theo": 8.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PRNT270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.0223, "vega": 0.0395, "theta": -0.0058, "rho": -0.0209, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PRNT270521C00018000", "bid": 3.6, "bid_size": 204.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0282, "vega": 0.043, "theta": -0.0054, "rho": 0.051, "theo": 7.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PRNT270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 113.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0267, "vega": 0.0433, "theta": -0.0058, "rho": -0.0236, "theo": 0.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PRNT270521C00019000", "bid": 2.6, "bid_size": 204.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0333, "vega": 0.0472, "theta": -0.0055, "rho": 0.0533, "theo": 6.1971, "change": 0.0, "open": 0.0, "high": 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": "PRNT270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 113.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0319, "vega": 0.0475, "theta": -0.0058, "rho": -0.0269, "theo": 1.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PRNT270521C00020000", "bid": 1.7, "bid_size": 204.0, "ask": 6.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0393, "vega": 0.0518, "theta": -0.0055, "rho": 0.0564, "theo": 5.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "PRNT270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 113.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0382, "vega": 0.0518, "theta": -0.0058, "rho": -0.0306, "theo": 1.1596, "change": 0.0, "open": 0.0, "high": 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": "PRNT270521C00021000", "bid": 0.9, "bid_size": 204.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0465, "vega": 0.0564, "theta": -0.0055, "rho": 0.0576, "theo": 4.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999995827675}, {"option": "PRNT270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0456, "vega": 0.0565, "theta": -0.0058, "rho": -0.0351, "theo": 1.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PRNT270521C00022000", "bid": 0.3, "bid_size": 204.0, "ask": 5.3, "ask_size": 54.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0544, "vega": 0.061, "theta": -0.0055, "rho": 0.0585, "theo": 3.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "PRNT270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 87.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0541, "vega": 0.0611, "theta": -0.0057, "rho": -0.0407, "theo": 1.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PRNT270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 114.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0625, "vega": 0.0652, "theta": -0.0055, "rho": 0.0574, "theo": 2.9348, "change": 0.0, "open": 0.0, "high": 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": "PRNT270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 87.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0628, "vega": 0.0652, "theta": -0.0056, "rho": -0.0472, "theo": 1.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PRNT270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 114.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0689, "vega": 0.068, "theta": -0.0054, "rho": 0.0541, "theo": 2.3114, "change": 0.0, "open": 0.0, "high": 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": "PRNT270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 87.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.07, "vega": 0.068, "theta": -0.0055, "rho": -0.0545, "theo": 2.0829, "change": 0.0, "open": 0.0, "high": 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": "PRNT270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 114.0, "iv": 0.3882, "open_interest": 5.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0713, "vega": 0.0688, "theta": -0.0054, "rho": 0.0491, "theo": 1.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T13:18:00", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PRNT270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0731, "vega": 0.0688, "theta": -0.0054, "rho": -0.0619, "theo": 2.5857, "change": 0.0, "open": 0.0, "high": 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": "PRNT270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 114.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0692, "vega": 0.0677, "theta": -0.0054, "rho": 0.0434, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PRNT270521P00026000", "bid": 0.3, "bid_size": 203.0, "ask": 5.2, "ask_size": 52.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5715, "gamma": 0.0716, "vega": 0.0675, "theta": -0.0054, "rho": -0.0682, "theo": 3.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PRNT270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0643, "vega": 0.0653, "theta": -0.0054, "rho": 0.0382, "theo": 1.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PRNT270521P00027000", "bid": 0.8, "bid_size": 203.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.067, "vega": 0.0649, "theta": -0.0053, "rho": -0.0731, "theo": 3.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PRNT270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 114.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0586, "vega": 0.0624, "theta": -0.0054, "rho": 0.0338, "theo": 1.1132, "change": 0.0, "open": 0.0, "high": 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": "PRNT270521P00028000", "bid": 1.8, "bid_size": 204.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0614, "vega": 0.0617, "theta": -0.0052, "rho": -0.0766, "theo": 4.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PRNT270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 114.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.053, "vega": 0.0596, "theta": -0.0054, "rho": 0.0303, "theo": 1.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PRNT270521P00029000", "bid": 2.6, "bid_size": 204.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0559, "vega": 0.0586, "theta": -0.0052, "rho": -0.0801, "theo": 5.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PRNT270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 114.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.048, "vega": 0.0568, "theta": -0.0055, "rho": 0.0274, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PRNT270521P00030000", "bid": 3.6, "bid_size": 204.0, "ask": 8.6, "ask_size": 24.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0509, "vega": 0.0555, "theta": -0.0051, "rho": -0.0818, "theo": 6.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PRNT270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 114.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0437, "vega": 0.0543, "theta": -0.0055, "rho": 0.0251, "theo": 0.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PRNT270521P00031000", "bid": 4.6, "bid_size": 204.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0465, "vega": 0.0529, "theta": -0.0051, "rho": -0.0843, "theo": 7.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PRNT270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 113.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.04, "vega": 0.052, "theta": -0.0055, "rho": 0.0231, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PRNT270521P00032000", "bid": 5.6, "bid_size": 204.0, "ask": 10.6, "ask_size": 24.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0427, "vega": 0.0504, "theta": -0.005, "rho": -0.086, "theo": 8.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PRNT270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 114.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0368, "vega": 0.05, "theta": -0.0055, "rho": 0.0214, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PRNT270521P00033000", "bid": 6.6, "bid_size": 204.0, "ask": 11.6, "ask_size": 24.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0394, "vega": 0.0479, "theta": -0.0049, "rho": -0.0861, "theo": 9.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}], "symbol": "PRNT", "security_type": "stock", "exchange_id": 3, "current_price": 24.2375, "price_change": 0.7375, "price_change_percent": 3.1383, "bid": 23.18, "ask": 25.5, "bid_size": 100, "ask_size": 100, "open": 23.74, "high": 24.2415, "low": 23.74, "close": 24.2375, "prev_day_close": 23.5, "volume": 2701, "iv30": 29.955, "iv30_change": -0.611, "iv30_change_percent": -1.999, "seqno": 10409636077, "last_trade_time": "2026-11-09T14:52:04", "tick": "up"}, "symbol": "PRNT"}