{"timestamp": "2026-11-10 03:57:52", "data": {"options": [{"option": "PRSU261120C00025000", "bid": 30.0, "bid_size": 27.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0018, "vega": 0.0043, "theta": -0.0442, "rho": 0.0045, "theo": 32.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "PRSU261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 4.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0018, "vega": 0.0044, "theta": -0.0468, "rho": -0.0004, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 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": "PRSU261120C00030000", "bid": 25.0, "bid_size": 27.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0029, "vega": 0.006, "theta": -0.0519, "rho": 0.0058, "theo": 27.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "PRSU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 3.8958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0029, "vega": 0.006, "theta": -0.0542, "rho": -0.0006, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 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": "PRSU261120C00035000", "bid": 20.0, "bid_size": 27.0, "ask": 24.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0048, "vega": 0.0082, "theta": -0.06, "rho": 0.0072, "theo": 22.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "PRSU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 3.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0048, "vega": 0.0082, "theta": -0.062, "rho": -0.0008, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 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": "PRSU261120C00040000", "bid": 15.0, "bid_size": 27.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0082, "vega": 0.0113, "theta": -0.0684, "rho": 0.0085, "theo": 17.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "PRSU261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 2.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0081, "vega": 0.0113, "theta": -0.07, "rho": -0.0012, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 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": "PRSU261120C00045000", "bid": 10.0, "bid_size": 27.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0146, "vega": 0.016, "theta": -0.0768, "rho": 0.0099, "theo": 12.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PRSU261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.16, "open_interest": 2.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0146, "vega": 0.016, "theta": -0.078, "rho": -0.0018, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU261120C00050000", "bid": 5.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.029, "vega": 0.0233, "theta": -0.0842, "rho": 0.011, "theo": 7.9218, "change": 0.0, "open": 0.0, "high": 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": "PRSU261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.4352, "open_interest": 260.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.029, "vega": 0.0233, "theta": -0.085, "rho": -0.003, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:39:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PRSU261120C00055000", "bid": 0.7, "bid_size": 25.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3561, "open_interest": 1.0, "volume": 0.0, "delta": 0.6857, "gamma": 0.0675, "vega": 0.0353, "theta": -0.0852, "rho": 0.0111, "theo": 3.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-06T09:34:18", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "PRSU261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.8922, "open_interest": 161.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0675, "vega": 0.0353, "theta": -0.0854, "rho": -0.006, "theo": 1.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:23:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PRSU261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.705, "open_interest": 5.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0777, "vega": 0.0337, "theta": -0.0671, "rho": 0.0053, "theo": 0.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T09:34:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PRSU261120P00060000", "bid": 1.5, "bid_size": 26.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0778, "vega": 0.0337, "theta": -0.0669, "rho": -0.0121, "theo": 3.4579, "change": 0.0, "open": 0.0, "high": 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": "PRSU261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0342, "vega": 0.0207, "theta": -0.0554, "rho": 0.0023, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 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": "PRSU261120P00065000", "bid": 6.4, "bid_size": 26.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0344, "vega": 0.0206, "theta": -0.0547, "rho": -0.0134, "theo": 8.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PRSU261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0188, "vega": 0.0145, "theta": -0.0486, "rho": 0.0014, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 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": "PRSU261120P00070000", "bid": 11.2, "bid_size": 26.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.8526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.019, "vega": 0.0144, "theta": -0.0475, "rho": -0.0139, "theo": 12.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PRSU261218C00022500", "bid": 32.5, "bid_size": 9.0, "ask": 37.4, "ask_size": 2.0, "iv": 1.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.001, "vega": 0.0022, "theta": -0.0035, "rho": 0.0054, "theo": 34.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "PRSU261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 60.0, "iv": 2.8007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0052, "rho": -0.0005, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218C00025000", "bid": 30.0, "bid_size": 9.0, "ask": 34.9, "ask_size": 2.0, "iv": 1.4131, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0013, "vega": 0.0032, "theta": -0.0043, "rho": 0.0072, "theo": 32.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-10T14:05:48", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "PRSU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 2.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0011, "vega": 0.0044, "theta": -0.0061, "rho": -0.0006, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218C00030000", "bid": 25.5, "bid_size": 5.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0022, "vega": 0.006, "theta": -0.0066, "rho": 0.012, "theo": 27.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "PRSU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 2.0731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.002, "vega": 0.0069, "theta": -0.0083, "rho": -0.001, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218C00035000", "bid": 20.5, "bid_size": 5.0, "ask": 25.0, "ask_size": 2.0, "iv": 1.06, "open_interest": 2.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.004, "vega": 0.0102, "theta": -0.0096, "rho": 0.0175, "theo": 22.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-05-28T10:38:02", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "PRSU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 1.08, "open_interest": 1.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0038, "vega": 0.0109, "theta": -0.011, "rho": -0.0017, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU261218C00040000", "bid": 15.5, "bid_size": 11.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0074, "vega": 0.0168, "theta": -0.0134, "rho": 0.0237, "theo": 17.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PRSU261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.3538, "open_interest": 1.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0071, "vega": 0.0172, "theta": -0.0146, "rho": -0.0028, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU261218C00045000", "bid": 10.5, "bid_size": 26.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0143, "vega": 0.0273, "theta": -0.0183, "rho": 0.0297, "theo": 12.6337, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 0.6475, "open_interest": 2.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.014, "vega": 0.0275, "theta": -0.0191, "rho": -0.0051, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU261218C00050000", "bid": 5.5, "bid_size": 27.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.029, "vega": 0.0446, "theta": -0.0242, "rho": 0.0346, "theo": 7.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PRSU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0288, "vega": 0.0446, "theta": -0.0247, "rho": -0.0099, "theo": 0.6966, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218C00055000", "bid": 1.5, "bid_size": 26.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3354, "open_interest": 1495.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0572, "vega": 0.0682, "theta": -0.0294, "rho": 0.033, "theo": 3.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-22T13:47:34", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PRSU261218P00055000", "bid": 0.1, "bid_size": 702.0, "ask": 2.85, "ask_size": 26.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0572, "vega": 0.0682, "theta": -0.0296, "rho": -0.0206, "theo": 1.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "PRSU261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.4512, "open_interest": 1.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0635, "vega": 0.0686, "theta": -0.0268, "rho": 0.0192, "theo": 1.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T13:42:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU261218P00060000", "bid": 2.5, "bid_size": 20.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0638, "vega": 0.0686, "theta": -0.0267, "rho": -0.0373, "theo": 3.9293, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0352, "vega": 0.0441, "theta": -0.0195, "rho": 0.0087, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218P00065000", "bid": 6.5, "bid_size": 17.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0358, "vega": 0.0437, "theta": -0.0191, "rho": -0.0422, "theo": 8.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "PRSU261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.019, "vega": 0.0282, "theta": -0.0144, "rho": 0.0046, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218P00070000", "bid": 11.3, "bid_size": 26.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0197, "vega": 0.0273, "theta": -0.0137, "rho": -0.0397, "theo": 12.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PRSU261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0114, "vega": 0.0193, "theta": -0.0112, "rho": 0.0028, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218P00075000", "bid": 16.4, "bid_size": 20.0, "ask": 20.0, "ask_size": 26.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0121, "vega": 0.018, "theta": -0.0102, "rho": -0.0351, "theo": 17.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PRSU261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.1295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0074, "vega": 0.014, "theta": -0.009, "rho": 0.0019, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 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": "PRSU261218P00080000", "bid": 20.7, "bid_size": 7.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0082, "vega": 0.0121, "theta": -0.0078, "rho": -0.0296, "theo": 22.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "PRSU270319C00030000", "bid": 26.0, "bid_size": 23.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0041, "vega": 0.0374, "theta": -0.0084, "rho": 0.0684, "theo": 28.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "PRSU270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 9.0, "iv": 0.6414, "open_interest": 3.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.004, "vega": 0.0373, "theta": -0.0112, "rho": -0.0127, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU270319C00035000", "bid": 21.0, "bid_size": 23.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0062, "vega": 0.0496, "theta": -0.0103, "rho": 0.0859, "theo": 23.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "PRSU270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0061, "vega": 0.0494, "theta": -0.0127, "rho": -0.0177, "theo": 0.9476, "change": 0.0, "open": 0.0, "high": 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": "PRSU270319C00040000", "bid": 16.5, "bid_size": 23.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0095, "vega": 0.0647, "theta": -0.0122, "rho": 0.1032, "theo": 18.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "PRSU270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0094, "vega": 0.0645, "theta": -0.0142, "rho": -0.0248, "theo": 1.2278, "change": 0.0, "open": 0.0, "high": 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": "PRSU270319C00045000", "bid": 11.5, "bid_size": 24.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.4661, "open_interest": 3.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0144, "vega": 0.0834, "theta": -0.0141, "rho": 0.1159, "theo": 14.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-10-26T13:42:11", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PRSU270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0145, "vega": 0.0835, "theta": -0.0156, "rho": -0.0351, "theo": 1.6306, "change": 0.0, "open": 0.0, "high": 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": "PRSU270319C00050000", "bid": 7.5, "bid_size": 24.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4055, "open_interest": 1.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0218, "vega": 0.1059, "theta": -0.0156, "rho": 0.1185, "theo": 9.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-10-23T11:10:02", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PRSU270319P00050000", "bid": 0.1, "bid_size": 703.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0221, "vega": 0.1063, "theta": -0.0167, "rho": -0.0509, "theo": 2.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PRSU270319C00055000", "bid": 4.0, "bid_size": 24.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.0311, "vega": 0.1279, "theta": -0.0165, "rho": 0.1066, "theo": 6.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PRSU270319P00055000", "bid": 1.5, "bid_size": 25.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0318, "vega": 0.1283, "theta": -0.0172, "rho": -0.0741, "theo": 3.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PRSU270319C00060000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.3653, "open_interest": 90.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0356, "vega": 0.1344, "theta": -0.0162, "rho": 0.0809, "theo": 3.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:20:09", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PRSU270319P00060000", "bid": 4.0, "bid_size": 26.0, "ask": 7.9, "ask_size": 23.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0369, "vega": 0.1339, "theta": -0.0166, "rho": -0.101, "theo": 5.7091, "change": 0.0, "open": 0.0, "high": 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": "PRSU270319C00065000", "bid": 0.1, "bid_size": 705.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.3728, "open_interest": 2.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0305, "vega": 0.12, "theta": -0.0152, "rho": 0.0558, "theo": 2.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-07-22T09:57:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU270319P00065000", "bid": 7.3, "bid_size": 18.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0323, "vega": 0.1174, "theta": -0.0152, "rho": -0.1168, "theo": 9.3361, "change": 0.0, "open": 0.0, "high": 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": "PRSU270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.4624, "open_interest": 1.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0234, "vega": 0.1013, "theta": -0.014, "rho": 0.0398, "theo": 1.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU270319P00070000", "bid": 11.2, "bid_size": 24.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0253, "vega": 0.0958, "theta": -0.0137, "rho": -0.12, "theo": 13.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "PRSU270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.5421, "open_interest": 1.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.018, "vega": 0.0858, "theta": -0.013, "rho": 0.0301, "theo": 1.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU270319P00075000", "bid": 16.1, "bid_size": 24.0, "ask": 20.0, "ask_size": 23.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.02, "vega": 0.0779, "theta": -0.0124, "rho": -0.1169, "theo": 18.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "PRSU270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.6122, "open_interest": 2.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0142, "vega": 0.074, "theta": -0.0122, "rho": 0.0239, "theo": 0.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PRSU270319P00080000", "bid": 20.5, "bid_size": 7.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0162, "vega": 0.0636, "theta": -0.0113, "rho": -0.1102, "theo": 23.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "PRSU270617C00030000", "bid": 26.5, "bid_size": 10.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0046, "vega": 0.0674, "theta": -0.0064, "rho": 0.103, "theo": 28.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "PRSU270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0044, "vega": 0.0673, "theta": -0.0115, "rho": -0.0354, "theo": 1.6872, "change": 0.0, "open": 0.0, "high": 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": "PRSU270617C00035000", "bid": 21.5, "bid_size": 23.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.6125, "open_interest": 1.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0065, "vega": 0.0834, "theta": -0.0079, "rho": 0.1246, "theo": 24.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-10-26T11:55:42", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "PRSU270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0063, "vega": 0.0831, "theta": -0.0122, "rho": -0.0453, "theo": 1.9883, "change": 0.0, "open": 0.0, "high": 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": "PRSU270617C00040000", "bid": 17.0, "bid_size": 24.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0091, "vega": 0.1017, "theta": -0.0092, "rho": 0.1455, "theo": 19.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "PRSU270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.009, "vega": 0.1014, "theta": -0.0127, "rho": -0.058, "theo": 2.3519, "change": 0.0, "open": 0.0, "high": 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": "PRSU270617C00045000", "bid": 13.0, "bid_size": 23.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0128, "vega": 0.1224, "theta": -0.0104, "rho": 0.1642, "theo": 15.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PRSU270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0128, "vega": 0.1223, "theta": -0.013, "rho": -0.0748, "theo": 2.8265, "change": 0.0, "open": 0.0, "high": 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": "PRSU270617C00050000", "bid": 9.0, "bid_size": 22.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.018, "vega": 0.1448, "theta": -0.0112, "rho": 0.1746, "theo": 11.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PRSU270617P00050000", "bid": 0.55, "bid_size": 26.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0183, "vega": 0.1453, "theta": -0.013, "rho": -0.0976, "theo": 3.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PRSU270617C00055000", "bid": 6.0, "bid_size": 21.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.6152, "gamma": 0.0242, "vega": 0.1656, "theta": -0.0116, "rho": 0.1668, "theo": 7.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PRSU270617P00055000", "bid": 2.5, "bid_size": 26.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0249, "vega": 0.1664, "theta": -0.0125, "rho": -0.1287, "theo": 4.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PRSU270617C00060000", "bid": 3.5, "bid_size": 26.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.383, "open_interest": 5.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0278, "vega": 0.174, "theta": -0.0116, "rho": 0.1385, "theo": 4.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-10-20T14:49:37", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PRSU270617P00060000", "bid": 5.0, "bid_size": 21.0, "ask": 9.3, "ask_size": 26.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0292, "vega": 0.1738, "theta": -0.0118, "rho": -0.1637, "theo": 6.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PRSU270617C00065000", "bid": 1.5, "bid_size": 27.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0255, "vega": 0.1649, "theta": -0.0116, "rho": 0.1065, "theo": 3.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "PRSU270617P00065000", "bid": 8.0, "bid_size": 24.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0275, "vega": 0.1618, "theta": -0.011, "rho": -0.1869, "theo": 10.3494, "change": 0.0, "open": 0.0, "high": 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": "PRSU270617C00070000", "bid": 0.1, "bid_size": 705.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0213, "vega": 0.1502, "theta": -0.0116, "rho": 0.0839, "theo": 2.4535, "change": 0.0, "open": 0.0, "high": 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": "PRSU270617P00070000", "bid": 11.8, "bid_size": 24.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0235, "vega": 0.144, "theta": -0.0103, "rho": -0.199, "theo": 14.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "PRSU270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0176, "vega": 0.1368, "theta": -0.0116, "rho": 0.069, "theo": 2.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRSU270617P00075000", "bid": 16.0, "bid_size": 24.0, "ask": 20.0, "ask_size": 23.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0199, "vega": 0.1275, "theta": -0.0096, "rho": -0.2015, "theo": 19.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "PRSU270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0149, "vega": 0.1257, "theta": -0.0116, "rho": 0.0588, "theo": 1.8464, "change": 0.0, "open": 0.0, "high": 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": "PRSU270617P00080000", "bid": 21.0, "bid_size": 17.0, "ask": 25.0, "ask_size": 23.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0172, "vega": 0.1136, "theta": -0.0088, "rho": -0.2009, "theo": 23.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}], "symbol": "PRSU", "security_type": "stock", "exchange_id": 3, "current_price": 57.24, "price_change": 2.68, "price_change_percent": 4.912, "bid": 22.93, "ask": 91.77, "bid_size": 100, "ask_size": 100, "open": 55.71, "high": 57.65, "low": 55.06, "close": 57.24, "prev_day_close": 54.56, "volume": 264064, "iv30": 33.901, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199201, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "PRSU"}