{"timestamp": "2026-11-10 01:58:31", "data": {"options": [{"option": "PRTS261120C00002500", "bid": 5.0, "bid_size": 76.0, "ask": 6.6, "ask_size": 45.0, "iv": 5.7321, "open_interest": 2.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0032, "rho": 0.0004, "theo": 5.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-02T10:23:53", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PRTS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 500.0, "iv": 7.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS261120C00005000", "bid": 2.55, "bid_size": 96.0, "ask": 4.1, "ask_size": 54.0, "iv": 2.8134, "open_interest": 2.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0366, "vega": 0.0012, "theta": -0.009, "rho": 0.0013, "theo": 3.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-09-21T12:54:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PRTS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 3.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0364, "vega": 0.0012, "theta": -0.0093, "rho": -0.0001, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRTS261120C00007500", "bid": 0.2, "bid_size": 471.0, "ask": 1.7, "ask_size": 187.0, "iv": 1.1676, "open_interest": 14.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.2693, "vega": 0.0048, "theta": -0.0203, "rho": 0.0017, "theo": 0.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:20:24", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "PRTS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 227.0, "iv": 1.4416, "open_interest": 2.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.2697, "vega": 0.0048, "theta": -0.0204, "rho": -0.0008, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-02T14:20:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PRTS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.0645, "open_interest": 10.0, "volume": 12.0, "delta": 0.1572, "gamma": 0.1531, "vega": 0.0034, "theta": -0.0168, "rho": 0.0004, "theo": 0.1162, "change": 0.05, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:58:28", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "PRTS261120P00010000", "bid": 1.0, "bid_size": 95.0, "ask": 2.55, "ask_size": 62.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.1539, "vega": 0.0033, "theta": -0.0166, "rho": -0.002, "theo": 2.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T11:16:32", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "PRTS261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 599.0, "iv": 3.263, "open_interest": 13.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0579, "vega": 0.0017, "theta": -0.0111, "rho": 0.0002, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T15:29:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRTS261120P00012500", "bid": 3.4, "bid_size": 89.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0589, "vega": 0.0017, "theta": -0.0108, "rho": -0.0021, "theo": 4.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "PRTS261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 544.0, "iv": 3.8987, "open_interest": 1.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0304, "vega": 0.0011, "theta": -0.0081, "rho": 0.0001, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:50:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRTS261120P00015000", "bid": 5.9, "bid_size": 76.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0314, "vega": 0.001, "theta": -0.0076, "rho": -0.0021, "theo": 6.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PRTS261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 545.0, "iv": 4.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.019, "vega": 0.0008, "theta": -0.0064, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRTS261120P00017500", "bid": 8.4, "bid_size": 76.0, "ask": 10.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.02, "vega": 0.0007, "theta": -0.0057, "rho": -0.002, "theo": 9.4535, "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": 9.64999961853027}, {"option": "PRTS261218C00002500", "bid": 5.0, "bid_size": 76.0, "ask": 6.6, "ask_size": 45.0, "iv": 2.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0114, "vega": 0.0021, "theta": -0.0064, "rho": 0.0023, "theo": 5.7621, "change": 0.0, "open": 0.0, "high": 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": "PRTS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 553.0, "iv": 3.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0114, "vega": 0.0021, "theta": -0.0069, "rho": -0.0004, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS261218C00005000", "bid": 2.55, "bid_size": 96.0, "ask": 4.1, "ask_size": 52.0, "iv": 1.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0469, "vega": 0.005, "theta": -0.0094, "rho": 0.0043, "theo": 3.407, "change": 0.0, "open": 0.0, "high": 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": "PRTS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 395.0, "iv": 1.9035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0471, "vega": 0.005, "theta": -0.0098, "rho": -0.0012, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS261218C00007500", "bid": 0.45, "bid_size": 144.0, "ask": 2.1, "ask_size": 87.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": 0.669, "gamma": 0.1474, "vega": 0.0097, "theta": -0.0116, "rho": 0.0046, "theo": 1.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PRTS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 83.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.1491, "vega": 0.0097, "theta": -0.0118, "rho": -0.0032, "theo": 0.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "PRTS261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 94.0, "iv": 1.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.1345, "vega": 0.0096, "theta": -0.0126, "rho": 0.0024, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PRTS261218P00010000", "bid": 1.25, "bid_size": 92.0, "ask": 2.85, "ask_size": 56.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.1375, "vega": 0.0094, "theta": -0.0127, "rho": -0.006, "theo": 2.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "PRTS261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 458.0, "iv": 1.7868, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0856, "vega": 0.0077, "theta": -0.0126, "rho": 0.0016, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 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": "PRTS261218P00012500", "bid": 3.5, "bid_size": 87.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0881, "vega": 0.0074, "theta": -0.0126, "rho": -0.0072, "theo": 4.6965, "change": 0.0, "open": 0.0, "high": 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": "PRTS261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 575.0, "iv": 2.0752, "open_interest": 0.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.062, "vega": 0.0065, "theta": -0.0124, "rho": 0.0012, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRTS261218P00015000", "bid": 5.9, "bid_size": 87.0, "ask": 7.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0642, "vega": 0.0061, "theta": -0.0122, "rho": -0.0079, "theo": 7.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PRTS270115C00002500", "bid": 4.9, "bid_size": 143.0, "ask": 6.7, "ask_size": 121.0, "iv": 1.5641, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0082, "vega": 0.0016, "theta": -0.0012, "rho": 0.0044, "theo": 5.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T11:34:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PRTS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 566.0, "iv": 3.0418, "open_interest": 15.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0083, "vega": 0.0016, "theta": -0.0018, "rho": -0.0004, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T10:05:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS270115C00005000", "bid": 3.0, "bid_size": 9.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0441, "vega": 0.0053, "theta": -0.0035, "rho": 0.008, "theo": 3.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T10:23:53", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PRTS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 408.0, "iv": 1.5451, "open_interest": 7.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0446, "vega": 0.0053, "theta": -0.0039, "rho": -0.0014, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T12:23:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS270115C00007500", "bid": 1.0, "bid_size": 112.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.5672, "open_interest": 109.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.1509, "vega": 0.0125, "theta": -0.0062, "rho": 0.0083, "theo": 1.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:10:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PRTS270115P00007500", "bid": 0.45, "bid_size": 67.0, "ask": 1.65, "ask_size": 81.0, "iv": 1.0565, "open_interest": 1.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.156, "vega": 0.0125, "theta": -0.0065, "rho": -0.0049, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T13:12:12", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRTS270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 77.0, "iv": 0.765, "open_interest": 34.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.1473, "vega": 0.0128, "theta": -0.0068, "rho": 0.0043, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-28T15:54:15", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PRTS270115P00010000", "bid": 1.35, "bid_size": 106.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.1588, "vega": 0.0118, "theta": -0.0072, "rho": -0.0084, "theo": 2.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PRTS270115C00012500", "bid": 0.05, "bid_size": 13.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7428, "open_interest": 122.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0894, "vega": 0.0093, "theta": -0.0059, "rho": 0.0024, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:10:11", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PRTS270115P00012500", "bid": 3.5, "bid_size": 101.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.1004, "vega": 0.0073, "theta": -0.0062, "rho": -0.008, "theo": 4.5112, "change": 0.0, "open": 0.0, "high": 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": "PRTS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 473.0, "iv": 1.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1237, "gamma": 0.0594, "vega": 0.0071, "theta": -0.0052, "rho": 0.0016, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS270115P00015000", "bid": 5.9, "bid_size": 100.0, "ask": 7.6, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.07, "vega": 0.0046, "theta": -0.0053, "rho": -0.0071, "theo": 6.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PRTS270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 587.0, "iv": 1.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0432, "vega": 0.0057, "theta": -0.0046, "rho": 0.0011, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS270115P00017500", "bid": 8.3, "bid_size": 77.0, "ask": 10.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0524, "vega": 0.0024, "theta": -0.0046, "rho": -0.0047, "theo": 9.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "PRTS270416C00002500", "bid": 4.7, "bid_size": 95.0, "ask": 7.0, "ask_size": 55.0, "iv": 1.7367, "open_interest": 2.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0135, "vega": 0.0032, "theta": -0.001, "rho": 0.0042, "theo": 5.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-07T10:04:56", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "PRTS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 229.0, "iv": 1.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0109, "vega": 0.0038, "theta": -0.0015, "rho": -0.0015, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS270416C00005000", "bid": 2.55, "bid_size": 91.0, "ask": 4.7, "ask_size": 47.0, "iv": 1.0595, "open_interest": 1.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.046, "vega": 0.0116, "theta": -0.0032, "rho": 0.0105, "theo": 3.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-10T13:38:03", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "PRTS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 429.0, "iv": 1.1656, "open_interest": 3.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0437, "vega": 0.0117, "theta": -0.0034, "rho": -0.0064, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:26:24", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PRTS270416C00007500", "bid": 1.0, "bid_size": 160.0, "ask": 3.4, "ask_size": 148.0, "iv": 0.9733, "open_interest": 26.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0816, "vega": 0.0192, "theta": -0.0049, "rho": 0.012, "theo": 1.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T10:53:13", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "PRTS270416P00007500", "bid": 0.05, "bid_size": 1079.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.6786, "open_interest": 1.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0808, "vega": 0.0191, "theta": -0.005, "rho": -0.0154, "theo": 1.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-09-15T13:12:57", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "PRTS270416C00010000", "bid": 0.15, "bid_size": 1021.0, "ask": 2.65, "ask_size": 166.0, "iv": 0.979, "open_interest": 30.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0894, "vega": 0.0206, "theta": -0.0052, "rho": 0.0097, "theo": 1.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T11:59:33", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRTS270416P00010000", "bid": 2.0, "bid_size": 105.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0905, "vega": 0.0206, "theta": -0.005, "rho": -0.0248, "theo": 3.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PRTS270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 354.0, "iv": 1.1775, "open_interest": 13.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0772, "vega": 0.018, "theta": -0.0046, "rho": 0.0069, "theo": 0.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-02T09:30:21", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "PRTS270416P00012500", "bid": 4.0, "bid_size": 101.0, "ask": 6.0, "ask_size": 59.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0804, "vega": 0.0179, "theta": -0.0042, "rho": -0.0308, "theo": 5.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "PRTS270416C00015000", "bid": 0.15, "bid_size": 29.0, "ask": 0.5, "ask_size": 8.0, "iv": 0.8035, "open_interest": 12.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0613, "vega": 0.0146, "theta": -0.0038, "rho": 0.0049, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T10:47:15", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PRTS270416P00015000", "bid": 6.0, "bid_size": 88.0, "ask": 8.2, "ask_size": 58.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0664, "vega": 0.0142, "theta": -0.0032, "rho": -0.033, "theo": 7.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PRTS270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 463.0, "iv": 1.3378, "open_interest": 1.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0477, "vega": 0.0116, "theta": -0.0031, "rho": 0.0035, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-26T10:01:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTS270416P00017500", "bid": 8.4, "bid_size": 88.0, "ask": 10.5, "ask_size": 57.0, "iv": 0.6286, "open_interest": 1.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0546, "vega": 0.0109, "theta": -0.0022, "rho": -0.0324, "theo": 9.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-09-15T13:12:57", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PRTS1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 492.0, "iv": 2.623, "open_interest": 10.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0416, "vega": 0.0106, "theta": -0.0168, "rho": 0.0023, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRTS1270115P00002500", "bid": 1.5, "bid_size": 388.0, "ask": 1.95, "ask_size": 201.0, "iv": 2.0035, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.0439, "vega": 0.0098, "theta": -0.0158, "rho": -0.0208, "theo": 1.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T09:30:08", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PRTS1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1629.0, "iv": 3.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0278, "vega": 0.0092, "theta": -0.019, "rho": 0.0017, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRTS1270115P00005000", "bid": 3.9, "bid_size": 210.0, "ask": 4.3, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0311, "vega": 0.0079, "theta": -0.0164, "rho": -0.0303, "theo": 4.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PRTS1270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1634.0, "iv": 3.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0233, "vega": 0.0087, "theta": -0.0201, "rho": 0.0015, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRTS1270115P00007500", "bid": 6.4, "bid_size": 210.0, "ask": 6.9, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0275, "vega": 0.007, "theta": -0.0162, "rho": -0.0368, "theo": 6.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}], "symbol": "PRTS", "security_type": "stock", "exchange_id": 2, "current_price": 8.05, "price_change": -0.3, "price_change_percent": -3.58, "bid": 6.9, "ask": 8.59, "bid_size": 100, "ask_size": 2300, "open": 8.5, "high": 8.77, "low": 7.96, "close": 8.08, "prev_day_close": 8.38, "volume": 15945, "iv30": 88.201, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414815455, "last_trade_time": "2026-11-09T15:57:49", "tick": "up"}, "symbol": "PRTS"}