{"timestamp": "2026-11-10 00:41:22", "data": {"options": [{"option": "PRTH261120C00002500", "bid": 5.0, "bid_size": 90.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0006, "rho": 0.0009, "theo": 5.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PRTH261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 68.0, "iv": 3.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH261120C00005000", "bid": 2.55, "bid_size": 90.0, "ask": 5.1, "ask_size": 2.0, "iv": 4.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0189, "vega": 0.0004, "theta": -0.0019, "rho": 0.0017, "theo": 2.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "PRTH261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 1.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.019, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0076, "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": 0.025000000372529}, {"option": "PRTH261120C00007500", "bid": 0.15, "bid_size": 106.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.3362, "open_interest": 2.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.5285, "vega": 0.0034, "theta": -0.0052, "rho": 0.0022, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-09T12:32:16", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "PRTH261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.2857, "open_interest": 251.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.5436, "vega": 0.0035, "theta": -0.0054, "rho": -0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-23T11:59:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7583, "open_interest": 102.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.076, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:19:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PRTH261120P00010000", "bid": 1.9, "bid_size": 90.0, "ask": 4.0, "ask_size": 10.0, "iv": 2.8109, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0561, "vega": 0.0001, "theta": -0.0032, "rho": -0.0001, "theo": 2.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "PRTH261218C00002500", "bid": 3.9, "bid_size": 50.0, "ask": 7.6, "ask_size": 2.0, "iv": 3.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0123, "vega": 0.0022, "theta": -0.0072, "rho": 0.0022, "theo": 5.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PRTH261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0124, "vega": 0.0022, "theta": -0.0077, "rho": -0.0005, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 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": "PRTH261218C00005000", "bid": 1.5, "bid_size": 50.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0501, "vega": 0.0052, "theta": -0.0101, "rho": 0.0042, "theo": 3.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PRTH261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0503, "vega": 0.0052, "theta": -0.0104, "rho": -0.0013, "theo": 0.3046, "change": 0.0, "open": 0.0, "high": 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": "PRTH261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.0402, "open_interest": 0.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.1543, "vega": 0.0097, "theta": -0.0117, "rho": 0.0044, "theo": 1.2032, "change": 0.0, "open": 0.0, "high": 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": "PRTH261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.1561, "vega": 0.0097, "theta": -0.0119, "rho": -0.0033, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 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": "PRTH261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6652, "open_interest": 3.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.13, "vega": 0.0093, "theta": -0.0127, "rho": 0.0023, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:50:12", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PRTH261218P00010000", "bid": 0.65, "bid_size": 51.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.1329, "vega": 0.0091, "theta": -0.0128, "rho": -0.006, "theo": 2.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-26T13:34:07", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PRTH261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0841, "vega": 0.0076, "theta": -0.013, "rho": 0.0015, "theo": 0.3494, "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": 1.70000004768372}, {"option": "PRTH261218P00012500", "bid": 3.1, "bid_size": 51.0, "ask": 6.7, "ask_size": 2.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0864, "vega": 0.0073, "theta": -0.013, "rho": -0.0072, "theo": 4.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "PRTH261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.062, "vega": 0.0065, "theta": -0.013, "rho": 0.0012, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 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": "PRTH261218P00015000", "bid": 5.6, "bid_size": 51.0, "ask": 9.2, "ask_size": 2.0, "iv": 1.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0641, "vega": 0.0061, "theta": -0.0128, "rho": -0.008, "theo": 7.3125, "change": 0.0, "open": 0.0, "high": 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": "PRTH270115C00002500", "bid": 4.6, "bid_size": 50.0, "ask": 7.6, "ask_size": 2.0, "iv": 3.333, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0061, "vega": 0.0009, "theta": -0.0003, "rho": 0.0046, "theo": 5.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-05-22T11:45:23", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PRTH270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 68.0, "iv": 1.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0061, "vega": 0.001, "theta": -0.0009, "rho": -0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH270115C00005000", "bid": 2.1, "bid_size": 145.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.5534, "open_interest": 106.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0301, "vega": 0.0022, "theta": -0.0006, "rho": 0.009, "theo": 3.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T11:02:38", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PRTH270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.6255, "open_interest": 350.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0305, "vega": 0.0022, "theta": -0.001, "rho": -0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T10:26:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 623.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.4107, "vega": 0.0087, "theta": -0.0011, "rho": 0.0116, "theo": 0.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:00:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PRTH270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.1687, "open_interest": 34.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.4598, "vega": 0.009, "theta": -0.0013, "rho": -0.0022, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:00:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PRTH270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3074, "open_interest": 1110.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.1232, "vega": 0.0047, "theta": -0.0011, "rho": 0.001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T12:49:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH270115P00010000", "bid": 0.6, "bid_size": 51.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 2.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "PRTH270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0352, "vega": 0.002, "theta": -0.0007, "rho": 0.0003, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH270115P00012500", "bid": 3.1, "bid_size": 50.0, "ask": 6.7, "ask_size": 2.0, "iv": 1.1057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 4.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PRTH270416C00002500", "bid": 3.7, "bid_size": 51.0, "ask": 7.6, "ask_size": 2.0, "iv": 1.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0081, "vega": 0.0011, "theta": 0.0, "rho": 0.0033, "theo": 5.4029, "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": 5.64999997615814}, {"option": "PRTH270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.006, "vega": 0.0014, "theta": -0.0004, "rho": -0.0004, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH270416C00005000", "bid": 2.85, "bid_size": 10.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.496, "open_interest": 6.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0348, "vega": 0.0037, "theta": 0.0, "rho": 0.0156, "theo": 2.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-09-23T11:46:49", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "PRTH270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0325, "vega": 0.0036, "theta": -0.0004, "rho": -0.0011, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH270416C00007500", "bid": 0.5, "bid_size": 5.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.1169, "open_interest": 37.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.471, "vega": 0.0148, "theta": -0.0004, "rho": 0.0249, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:43:15", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PRTH270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.0996, "open_interest": 133.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.4902, "vega": 0.015, "theta": -0.0005, "rho": -0.0063, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PRTH270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2105, "open_interest": 6.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.1055, "vega": 0.0063, "theta": -0.0004, "rho": 0.0019, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T14:27:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTH270416P00010000", "bid": 1.6, "bid_size": 50.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0469, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}], "symbol": "PRTH", "security_type": "stock", "exchange_id": 2, "current_price": 7.9, "price_change": 0.02, "price_change_percent": 0.2538, "bid": 7.8, "ask": 7.9, "bid_size": 500, "ask_size": 100, "open": 7.93, "high": 7.93, "low": 7.89, "close": 7.9, "prev_day_close": 7.88, "volume": 415787, "iv30": 73.875, "iv30_change": 9.354, "iv30_change_percent": 14.4976, "seqno": 10409088909, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "PRTH"}