{"timestamp": "2026-11-10 00:47:52", "data": {"options": [{"option": "PRU261120C00070000", "bid": 51.3, "bid_size": 6.0, "ask": 54.4, "ask_size": 10.0, "iv": 2.011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0249, "theo": 52.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "PRU261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "PRU261120C00075000", "bid": 46.3, "bid_size": 10.0, "ask": 49.4, "ask_size": 10.0, "iv": 1.7939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0266, "theo": 47.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "PRU261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "PRU261120C00080000", "bid": 41.3, "bid_size": 6.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0284, "theo": 42.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "PRU261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "PRU261120C00085000", "bid": 36.3, "bid_size": 10.0, "ask": 39.1, "ask_size": 10.0, "iv": 1.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.0301, "theo": 37.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "PRU261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8232, "open_interest": 61.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0031, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRU261120C00090000", "bid": 31.4, "bid_size": 11.0, "ask": 34.0, "ask_size": 11.0, "iv": 1.1491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0007, "vega": 0.002, "theta": -0.0011, "rho": 0.0319, "theo": 32.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "PRU261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7046, "open_interest": 66.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0007, "vega": 0.002, "theta": -0.0048, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:35:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PRU261120C00095000", "bid": 26.5, "bid_size": 11.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0013, "vega": 0.0035, "theta": -0.0046, "rho": 0.0335, "theo": 27.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "PRU261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5912, "open_interest": 432.0, "volume": 30.0, "delta": -0.0057, "gamma": 0.0013, "vega": 0.0035, "theta": -0.0077, "rho": -0.0002, "theo": 0.0219, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:54:32", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "PRU261120C00100000", "bid": 21.5, "bid_size": 11.0, "ask": 23.8, "ask_size": 11.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0027, "vega": 0.0063, "theta": -0.0101, "rho": 0.035, "theo": 22.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "PRU261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 36.0, "iv": 0.5271, "open_interest": 185.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0027, "vega": 0.0063, "theta": -0.0126, "rho": -0.0005, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:43:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PRU261120C00105000", "bid": 16.5, "bid_size": 16.0, "ask": 19.4, "ask_size": 16.0, "iv": 0.7251, "open_interest": 8.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0058, "vega": 0.0118, "theta": -0.0193, "rho": 0.0363, "theo": 17.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-26T11:04:16", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "PRU261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 172.0, "iv": 0.5577, "open_interest": 197.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0058, "vega": 0.0119, "theta": -0.0213, "rho": -0.0009, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:45:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRU261120C00110000", "bid": 11.4, "bid_size": 16.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.4818, "open_interest": 13.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0132, "vega": 0.0231, "theta": -0.0354, "rho": 0.0368, "theo": 12.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-10-27T10:08:07", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PRU261120P00110000", "bid": 0.05, "bid_size": 26.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.3777, "open_interest": 881.0, "volume": 3.0, "delta": -0.0523, "gamma": 0.0133, "vega": 0.0231, "theta": -0.0369, "rho": -0.0021, "theo": 0.1763, "change": -0.15, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:06:48", "percent_change": -42.8571, "prev_day_close": 0.349999994039536}, {"option": "PRU261120C00115000", "bid": 7.4, "bid_size": 13.0, "ask": 9.1, "ask_size": 145.0, "iv": 0.4357, "open_interest": 612.0, "volume": 2.0, "delta": 0.8699, "gamma": 0.0314, "vega": 0.0453, "theta": -0.0623, "rho": 0.0351, "theo": 7.6123, "change": 1.9, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T11:53:24", "percent_change": 30.1587, "prev_day_close": 6.29999995231628}, {"option": "PRU261120P00115000", "bid": 0.15, "bid_size": 52.0, "ask": 1.25, "ask_size": 270.0, "iv": 0.3688, "open_interest": 254.0, "volume": 5.0, "delta": -0.1299, "gamma": 0.0315, "vega": 0.0454, "theta": -0.0634, "rho": -0.0052, "theo": 0.4386, "change": -0.6, "open": 0.59, "high": 0.59, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:27:00", "percent_change": -63.1579, "prev_day_close": 0.950000017881394}, {"option": "PRU261120C00120000", "bid": 3.3, "bid_size": 17.0, "ask": 4.4, "ask_size": 63.0, "iv": 0.312, "open_interest": 1406.0, "volume": 13.0, "delta": 0.6614, "gamma": 0.0656, "vega": 0.0777, "theta": -0.0934, "rho": 0.0275, "theo": 3.4558, "change": 1.545, "open": 3.67, "high": 4.2, "low": 3.4, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T15:45:22", "percent_change": 61.1881, "prev_day_close": 2.52499997615814}, {"option": "PRU261120P00120000", "bid": 0.55, "bid_size": 226.0, "ask": 3.1, "ask_size": 189.0, "iv": 0.3308, "open_interest": 509.0, "volume": 1.0, "delta": -0.3402, "gamma": 0.066, "vega": 0.0779, "theta": -0.0944, "rho": -0.0123, "theo": 1.2803, "change": -0.795, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T09:53:41", "percent_change": -32.1212, "prev_day_close": 2.47500002384186}, {"option": "PRU261120C00125000", "bid": 0.95, "bid_size": 3.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.2737, "open_interest": 1652.0, "volume": 17.0, "delta": 0.3013, "gamma": 0.068, "vega": 0.0742, "theta": -0.0817, "rho": 0.0127, "theo": 0.9498, "change": 0.675, "open": 0.97, "high": 1.35, "low": 0.85, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:27:00", "percent_change": 100.0, "prev_day_close": 0.675000011920929}, {"option": "PRU261120P00125000", "bid": 3.2, "bid_size": 25.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.2626, "open_interest": 1251.0, "volume": 1.0, "delta": -0.7039, "gamma": 0.0688, "vega": 0.0734, "theta": -0.0823, "rho": -0.0217, "theo": 3.7862, "change": -2.5, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T11:52:51", "percent_change": -43.4783, "prev_day_close": 5.75}, {"option": "PRU261120C00130000", "bid": 0.1, "bid_size": 20.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.2681, "open_interest": 528.0, "volume": 1.0, "delta": 0.0909, "gamma": 0.0294, "vega": 0.0355, "theta": -0.0397, "rho": 0.0038, "theo": 0.2247, "change": -0.07, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:13:03", "percent_change": -28.0, "prev_day_close": 0.249999994412065}, {"option": "PRU261120P00130000", "bid": 7.3, "bid_size": 21.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.19, "open_interest": 1810.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0306, "vega": 0.0326, "theta": -0.0407, "rho": -0.0189, "theo": 8.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T12:04:53", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PRU261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.2838, "open_interest": 116.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0105, "vega": 0.0147, "theta": -0.0174, "rho": 0.0012, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T14:07:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRU261120P00135000", "bid": 11.6, "bid_size": 8.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.012, "vega": 0.0095, "theta": -0.0168, "rho": -0.0092, "theo": 12.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PRU261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.4764, "open_interest": 31.0, "volume": 0.0, "delta": 0.011, "gamma": 0.004, "vega": 0.0065, "theta": -0.0082, "rho": 0.0005, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:03:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRU261120P00140000", "bid": 16.4, "bid_size": 1.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0097, "rho": -0.001, "theo": 17.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "PRU261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 49.0, "iv": 0.571, "open_interest": 7.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0042, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PRU261120P00145000", "bid": 21.4, "bid_size": 1.0, "ask": 23.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 22.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PRU261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0023, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRU261120P00150000", "bid": 26.4, "bid_size": 1.0, "ask": 28.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 27.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500011444092}, {"option": "PRU261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0013, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "PRU261120P00155000", "bid": 31.4, "bid_size": 1.0, "ask": 33.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 32.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "PRU261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PRU261120P00160000", "bid": 36.4, "bid_size": 1.0, "ask": 38.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 37.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "PRU261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.9133, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRU261120P00165000", "bid": 41.4, "bid_size": 1.0, "ask": 43.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 42.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "PRU261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 1.0572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "PRU261120P00170000", "bid": 46.4, "bid_size": 1.0, "ask": 48.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 47.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "PRU261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 1.1302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "PRU261120P00175000", "bid": 51.4, "bid_size": 1.0, "ask": 54.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 52.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.07, "last_trade_time": "2026-11-02T11:24:15", "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "PRU261218C00047500", "bid": 73.6, "bid_size": 3.0, "ask": 76.9, "ask_size": 1.0, "iv": 1.8838, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0182, "theo": 74.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-08-24T12:35:09", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "PRU261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8233, "open_interest": 8.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.001, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:05:41", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PRU261218C00050000", "bid": 70.9, "bid_size": 4.0, "ask": 74.4, "ask_size": 1.0, "iv": 1.7396, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0191, "theo": 72.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-11-04T09:30:43", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "PRU261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 1.7337, "open_interest": 670.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0011, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-19T15:36:04", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PRU261218C00055000", "bid": 66.1, "bid_size": 3.0, "ask": 69.4, "ask_size": 8.0, "iv": 1.61, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.021, "theo": 67.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "PRU261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 1.5676, "open_interest": 48.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0015, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-10T12:18:13", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PRU261218C00060000", "bid": 61.1, "bid_size": 3.0, "ask": 64.4, "ask_size": 8.0, "iv": 1.4493, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.023, "theo": 62.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "PRU261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.4163, "open_interest": 522.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0019, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-18T13:20:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PRU261218C00065000", "bid": 56.1, "bid_size": 3.0, "ask": 59.4, "ask_size": 8.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0249, "theo": 57.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-05-22T15:16:22", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "PRU261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 59.0, "iv": 1.5397, "open_interest": 196.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0025, "rho": -0.0003, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T11:40:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRU261218C00070000", "bid": 50.9, "bid_size": 4.0, "ask": 54.4, "ask_size": 1.0, "iv": 1.1328, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0268, "theo": 52.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.36, "last_trade_time": "2026-10-08T10:00:28", "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "PRU261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 88.0, "iv": 0.8344, "open_interest": 342.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0033, "rho": -0.0005, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:24:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PRU261218C00075000", "bid": 46.1, "bid_size": 8.0, "ask": 49.4, "ask_size": 8.0, "iv": 1.0402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0288, "theo": 47.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-24T14:49:36", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "PRU261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 271.0, "iv": 1.0267, "open_interest": 72.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0044, "rho": -0.0007, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T12:31:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRU261218C00080000", "bid": 41.0, "bid_size": 9.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.9079, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0307, "theo": 42.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-04T09:39:08", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "PRU261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 288.0, "iv": 0.6655, "open_interest": 347.0, "volume": 1.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.009, "theta": -0.0058, "rho": -0.0011, "theo": 0.0589, "change": -0.64, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:37:55", "percent_change": -85.3333, "prev_day_close": 0.75}, {"option": "PRU261218C00085000", "bid": 36.2, "bid_size": 8.0, "ask": 39.4, "ask_size": 8.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0018, "theta": 0.0, "rho": 0.0329, "theo": 37.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-08-24T15:36:01", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "PRU261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 261.0, "iv": 0.6371, "open_interest": 90.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0016, "vega": 0.013, "theta": -0.0078, "rho": -0.0017, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:28:55", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PRU261218C00087500", "bid": 33.7, "bid_size": 3.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.0034, "theta": 0.0, "rho": 0.0338, "theo": 34.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.7, "last_trade_time": "2026-08-24T15:36:01", "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "PRU261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 0.714, "open_interest": 295.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0021, "vega": 0.0157, "theta": -0.009, "rho": -0.0021, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T11:47:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRU261218C00090000", "bid": 31.1, "bid_size": 3.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.001, "vega": 0.004, "theta": -0.0003, "rho": 0.0352, "theo": 32.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-08-24T15:36:01", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "PRU261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.4997, "open_interest": 487.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0026, "vega": 0.019, "theta": -0.0104, "rho": -0.0026, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:07:35", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PRU261218C00092500", "bid": 27.9, "bid_size": 4.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.5511, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0014, "vega": 0.0063, "theta": -0.0017, "rho": 0.0361, "theo": 29.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.81, "last_trade_time": "2026-09-01T11:36:09", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "PRU261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 66.0, "iv": 0.5929, "open_interest": 169.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0033, "vega": 0.0232, "theta": -0.0121, "rho": -0.0032, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PRU261218C00095000", "bid": 25.2, "bid_size": 7.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.4836, "open_interest": 42.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0021, "vega": 0.0081, "theta": -0.0037, "rho": 0.0379, "theo": 27.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-05T14:09:46", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PRU261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 99.0, "iv": 0.4906, "open_interest": 156.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0043, "vega": 0.0282, "theta": -0.0141, "rho": -0.0041, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:31:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRU261218C00097500", "bid": 23.7, "bid_size": 3.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.5738, "open_interest": 135.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.003, "vega": 0.0131, "theta": -0.006, "rho": 0.0387, "theo": 24.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-08-07T14:46:00", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "PRU261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.4255, "open_interest": 121.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0055, "vega": 0.0344, "theta": -0.0164, "rho": -0.0052, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:31:58", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "PRU261218C00100000", "bid": 21.3, "bid_size": 8.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.5324, "open_interest": 399.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0045, "vega": 0.0157, "theta": -0.0093, "rho": 0.041, "theo": 22.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-05T15:08:10", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "PRU261218P00100000", "bid": 0.2, "bid_size": 38.0, "ask": 0.5, "ask_size": 218.0, "iv": 0.3795, "open_interest": 419.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0071, "vega": 0.042, "theta": -0.0192, "rho": -0.0066, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T12:38:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PRU261218C00105000", "bid": 16.6, "bid_size": 79.0, "ask": 19.1, "ask_size": 142.0, "iv": 0.4259, "open_interest": 774.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0095, "vega": 0.0341, "theta": -0.0185, "rho": 0.0444, "theo": 17.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-05T15:30:25", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "PRU261218P00105000", "bid": 0.1, "bid_size": 87.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.2957, "open_interest": 586.0, "volume": 6.0, "delta": -0.0856, "gamma": 0.0119, "vega": 0.0626, "theta": -0.026, "rho": -0.011, "theo": 0.5287, "change": -0.325, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:01:18", "percent_change": -41.9355, "prev_day_close": 0.774999976158142}, {"option": "PRU261218C00110000", "bid": 12.4, "bid_size": 21.0, "ask": 14.0, "ask_size": 168.0, "iv": 0.3708, "open_interest": 862.0, "volume": 8.0, "delta": 0.9039, "gamma": 0.0191, "vega": 0.0618, "theta": -0.0321, "rho": 0.0518, "theo": 12.6321, "change": 3.1, "open": 13.0, "high": 13.8, "low": 12.66, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T13:58:10", "percent_change": 28.972, "prev_day_close": 10.6999998092651}, {"option": "PRU261218P00110000", "bid": 0.2, "bid_size": 244.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.2616, "open_interest": 296.0, "volume": 10.0, "delta": -0.1482, "gamma": 0.0198, "vega": 0.0924, "theta": -0.0346, "rho": -0.0188, "theo": 0.9207, "change": -0.575, "open": 1.0, "high": 1.15, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:10:31", "percent_change": -41.8182, "prev_day_close": 1.375}, {"option": "PRU261218C00115000", "bid": 8.0, "bid_size": 17.0, "ask": 8.7, "ask_size": 110.0, "iv": 0.2783, "open_interest": 1430.0, "volume": 64.0, "delta": 0.792, "gamma": 0.0341, "vega": 0.1066, "theta": -0.0474, "rho": 0.0578, "theo": 8.2017, "change": 1.5, "open": 7.9, "high": 9.12, "low": 7.9, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:55:07", "percent_change": 22.0588, "prev_day_close": 6.79999995231628}, {"option": "PRU261218P00115000", "bid": 1.3, "bid_size": 97.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.2535, "open_interest": 366.0, "volume": 6.0, "delta": -0.2596, "gamma": 0.0312, "vega": 0.1283, "theta": -0.0437, "rho": -0.0316, "theo": 1.6898, "change": -0.605, "open": 2.25, "high": 2.25, "low": 1.87, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T10:37:46", "percent_change": -24.4444, "prev_day_close": 2.47500002384186}, {"option": "PRU261218C00120000", "bid": 4.4, "bid_size": 16.0, "ask": 5.4, "ask_size": 137.0, "iv": 0.2649, "open_interest": 1122.0, "volume": 5.0, "delta": 0.5968, "gamma": 0.0466, "vega": 0.1503, "theta": -0.0543, "rho": 0.0595, "theo": 4.5371, "change": 1.25, "open": 5.16, "high": 5.16, "low": 5.05, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:45:22", "percent_change": 32.8947, "prev_day_close": 3.79999995231628}, {"option": "PRU261218P00120000", "bid": 2.95, "bid_size": 56.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.245, "open_interest": 333.0, "volume": 8.0, "delta": -0.4385, "gamma": 0.0423, "vega": 0.1552, "theta": -0.0491, "rho": -0.0504, "theo": 3.2104, "change": -1.65, "open": 4.0, "high": 4.0, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -36.6667, "prev_day_close": 4.5}, {"option": "PRU261218C00125000", "bid": 1.95, "bid_size": 30.0, "ask": 2.65, "ask_size": 140.0, "iv": 0.241, "open_interest": 2262.0, "volume": 14.0, "delta": 0.3672, "gamma": 0.0434, "vega": 0.1479, "theta": -0.0462, "rho": 0.044, "theo": 2.147, "change": 0.725, "open": 2.25, "high": 2.7, "low": 2.1, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:05:11", "percent_change": 42.029, "prev_day_close": 1.72500002384186}, {"option": "PRU261218P00125000", "bid": 5.2, "bid_size": 38.0, "ask": 6.9, "ask_size": 140.0, "iv": 0.2386, "open_interest": 194.0, "volume": 4.0, "delta": -0.6554, "gamma": 0.0424, "vega": 0.1448, "theta": -0.0449, "rho": -0.0656, "theo": 5.9351, "change": -2.1, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:45:37", "percent_change": -27.2727, "prev_day_close": 7.70000004768372}, {"option": "PRU261218C00130000", "bid": 0.4, "bid_size": 317.0, "ask": 1.15, "ask_size": 33.0, "iv": 0.2174, "open_interest": 1087.0, "volume": 94.0, "delta": 0.1964, "gamma": 0.03, "vega": 0.1104, "theta": -0.033, "rho": 0.0251, "theo": 0.9607, "change": 0.2, "open": 1.0, "high": 1.17, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:28:45", "percent_change": 25.0, "prev_day_close": 0.799999982118606}, {"option": "PRU261218P00130000", "bid": 8.4, "bid_size": 28.0, "ask": 10.5, "ask_size": 109.0, "iv": 0.1922, "open_interest": 53.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0303, "vega": 0.1023, "theta": -0.0326, "rho": -0.0716, "theo": 9.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T09:30:49", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PRU261218C00135000", "bid": 0.25, "bid_size": 60.0, "ask": 0.65, "ask_size": 215.0, "iv": 0.2482, "open_interest": 573.0, "volume": 9.0, "delta": 0.1024, "gamma": 0.0181, "vega": 0.0721, "theta": -0.0221, "rho": 0.0132, "theo": 0.4525, "change": 0.1, "open": 0.54, "high": 0.54, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:52:27", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "PRU261218P00135000", "bid": 12.7, "bid_size": 38.0, "ask": 14.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0176, "vega": 0.061, "theta": -0.0201, "rho": -0.0679, "theo": 14.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-05-20T13:52:01", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "PRU261218C00140000", "bid": 0.15, "bid_size": 10.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.2646, "open_interest": 218.0, "volume": 1.0, "delta": 0.0553, "gamma": 0.0106, "vega": 0.0456, "theta": -0.0146, "rho": 0.0071, "theo": 0.2318, "change": 0.02, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:21:41", "percent_change": 6.66667, "prev_day_close": 0.299999997019768}, {"option": "PRU261218P00140000", "bid": 17.5, "bid_size": 17.0, "ask": 19.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0095, "vega": 0.0337, "theta": -0.0111, "rho": -0.0665, "theo": 19.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-08-05T10:56:50", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "PRU261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.3485, "open_interest": 119.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0062, "vega": 0.0291, "theta": -0.0098, "rho": 0.004, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:17:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRU261218P00145000", "bid": 22.0, "bid_size": 9.0, "ask": 25.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.005, "vega": 0.0191, "theta": -0.0054, "rho": -0.065, "theo": 24.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-05T10:57:26", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "PRU261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.3985, "open_interest": 117.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0038, "vega": 0.019, "theta": -0.0067, "rho": 0.0024, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-07T10:39:25", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PRU261218P00150000", "bid": 27.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0027, "vega": 0.0109, "theta": -0.0018, "rho": -0.0653, "theo": 29.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.88, "last_trade_time": "2024-12-16T12:09:39", "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "PRU261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 53.0, "iv": 0.4203, "open_interest": 114.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0024, "vega": 0.0127, "theta": -0.0047, "rho": 0.0015, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T12:33:50", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRU261218P00155000", "bid": 32.0, "bid_size": 1.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0015, "vega": 0.0064, "theta": 0.0, "rho": -0.0661, "theo": 34.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.58, "last_trade_time": "2025-03-06T11:33:24", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "PRU261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.5133, "open_interest": 74.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0016, "vega": 0.0088, "theta": -0.0034, "rho": 0.001, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T10:49:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRU261218P00160000", "bid": 36.9, "bid_size": 3.0, "ask": 40.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0009, "vega": 0.0038, "theta": 0.0, "rho": -0.0675, "theo": 39.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "PRU261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.5569, "open_interest": 9.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.001, "vega": 0.0062, "theta": -0.0025, "rho": 0.0006, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2025-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRU261218P00165000", "bid": 42.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0023, "theta": 0.0, "rho": -0.069, "theo": 44.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "PRU261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.5985, "open_interest": 28.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0018, "rho": 0.0004, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2025-10-29T15:23:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRU261218P00170000", "bid": 46.9, "bid_size": 2.0, "ask": 50.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": -0.0709, "theo": 49.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "PRU261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.6116, "open_interest": 3.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0014, "rho": 0.0003, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2024-09-27T12:18:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRU261218P00175000", "bid": 51.9, "bid_size": 3.0, "ask": 55.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": -0.0727, "theo": 54.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "PRU261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.6764, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0011, "rho": 0.0002, "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": 1.27499997615814}, {"option": "PRU261218P00180000", "bid": 56.9, "bid_size": 3.0, "ask": 60.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.0746, "theo": 59.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "PRU261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 41.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0008, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PRU261218P00185000", "bid": 61.9, "bid_size": 3.0, "ask": 65.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0766, "theo": 63.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9499969482422}, {"option": "PRU261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.8034, "open_interest": 17.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0007, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T09:30:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRU261218P00190000", "bid": 66.9, "bid_size": 3.0, "ask": 70.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.0786, "theo": 68.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "PRU270115C00047500", "bid": 73.6, "bid_size": 3.0, "ask": 76.9, "ask_size": 1.0, "iv": 1.4389, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0182, "theo": 74.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.75, "last_trade_time": "2025-11-06T11:28:28", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "PRU270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3975, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0006, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:19:40", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PRU270115C00050000", "bid": 71.1, "bid_size": 3.0, "ask": 74.4, "ask_size": 8.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0191, "theo": 72.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.77, "last_trade_time": "2026-08-24T15:59:02", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "PRU270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.9244, "open_interest": 41.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0007, "rho": -0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:01:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRU270115C00055000", "bid": 66.1, "bid_size": 3.0, "ask": 69.4, "ask_size": 1.0, "iv": 1.2259, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.021, "theo": 67.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "PRU270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2024, "open_interest": 27.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0009, "rho": -0.0003, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-03-20T12:17:55", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PRU270115C00060000", "bid": 61.1, "bid_size": 3.0, "ask": 64.4, "ask_size": 1.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 62.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.21, "last_trade_time": "2025-11-12T12:18:47", "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "PRU270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.0869, "open_interest": 471.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0012, "rho": -0.0004, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:30:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PRU270115C00065000", "bid": 56.1, "bid_size": 8.0, "ask": 59.4, "ask_size": 8.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 57.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.19, "last_trade_time": "2025-02-03T11:53:38", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "PRU270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 160.0, "iv": 0.651, "open_interest": 331.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0017, "rho": -0.0006, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:15:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PRU270115C00070000", "bid": 50.4, "bid_size": 8.0, "ask": 54.4, "ask_size": 10.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0269, "theo": 52.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.62, "last_trade_time": "2026-05-22T14:57:04", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "PRU270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 0.7122, "open_interest": 243.0, "volume": 1.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0024, "rho": -0.001, "theo": 0.0354, "change": -0.94, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:39:22", "percent_change": -85.4545, "prev_day_close": 1.10000002384186}, {"option": "PRU270115C00075000", "bid": 46.1, "bid_size": 8.0, "ask": 49.4, "ask_size": 8.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0288, "theo": 47.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-08-24T14:49:36", "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "PRU270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 368.0, "iv": 0.6945, "open_interest": 687.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0098, "theta": -0.0032, "rho": -0.0015, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:55:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRU270115C00080000", "bid": 41.2, "bid_size": 8.0, "ask": 44.4, "ask_size": 9.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0311, "theo": 42.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-24T15:36:01", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "PRU270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.4812, "open_interest": 887.0, "volume": 1.0, "delta": -0.0102, "gamma": 0.0012, "vega": 0.0146, "theta": -0.0044, "rho": -0.0023, "theo": 0.0806, "change": -0.975, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -86.6667, "prev_day_close": 1.125}, {"option": "PRU270115C00085000", "bid": 35.4, "bid_size": 8.0, "ask": 39.5, "ask_size": 12.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0007, "vega": 0.0042, "theta": 0.0, "rho": 0.0342, "theo": 37.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-08-24T15:36:01", "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "PRU270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 347.0, "iv": 0.5152, "open_interest": 1281.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0019, "vega": 0.0216, "theta": -0.0061, "rho": -0.0036, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T11:01:59", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PRU270115C00087500", "bid": 33.7, "bid_size": 8.0, "ask": 36.8, "ask_size": 8.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0011, "vega": 0.0057, "theta": 0.0, "rho": 0.0379, "theo": 34.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-08-24T14:47:53", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "PRU270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 225.0, "iv": 0.4089, "open_interest": 387.0, "volume": 1.0, "delta": -0.0204, "gamma": 0.0024, "vega": 0.0261, "theta": -0.0072, "rho": -0.0046, "theo": 0.155, "change": 0.085, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:39:22", "percent_change": 30.9091, "prev_day_close": 0.275000005960464}, {"option": "PRU270115C00090000", "bid": 30.4, "bid_size": 20.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.4593, "open_interest": 132.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0017, "vega": 0.0112, "theta": -0.0008, "rho": 0.0446, "theo": 32.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T11:31:36", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "PRU270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 332.0, "iv": 0.4254, "open_interest": 582.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0031, "vega": 0.0319, "theta": -0.0085, "rho": -0.0058, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:58:27", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PRU270115C00092500", "bid": 28.5, "bid_size": 4.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.4856, "open_interest": 11.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0027, "vega": 0.0131, "theta": -0.0032, "rho": 0.0454, "theo": 29.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-06-01T12:14:23", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "PRU270115P00092500", "bid": 0.05, "bid_size": 15.0, "ask": 2.5, "ask_size": 115.0, "iv": 0.5274, "open_interest": 108.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0039, "vega": 0.0385, "theta": -0.01, "rho": -0.0073, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:28:49", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PRU270115C00095000", "bid": 26.3, "bid_size": 3.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.4615, "open_interest": 182.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0039, "vega": 0.023, "theta": -0.006, "rho": 0.0564, "theo": 27.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.46, "last_trade_time": "2026-08-31T13:56:26", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "PRU270115P00095000", "bid": 0.05, "bid_size": 11.0, "ask": 0.7, "ask_size": 79.0, "iv": 0.3616, "open_interest": 544.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0049, "vega": 0.0469, "theta": -0.0117, "rho": -0.0092, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T12:51:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRU270115C00097500", "bid": 24.0, "bid_size": 114.0, "ask": 26.8, "ask_size": 96.0, "iv": 0.4295, "open_interest": 149.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0057, "vega": 0.0345, "theta": -0.0095, "rho": 0.0568, "theo": 24.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-09-09T10:14:14", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "PRU270115P00097500", "bid": 0.2, "bid_size": 57.0, "ask": 0.75, "ask_size": 295.0, "iv": 0.3481, "open_interest": 468.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0062, "vega": 0.0569, "theta": -0.0136, "rho": -0.0117, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:21:33", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PRU270115C00100000", "bid": 20.9, "bid_size": 148.0, "ask": 24.6, "ask_size": 99.0, "iv": 0.3718, "open_interest": 259.0, "volume": 1.0, "delta": 0.9574, "gamma": 0.0078, "vega": 0.0428, "theta": -0.0133, "rho": 0.0723, "theo": 22.4571, "change": 1.69, "open": 22.44, "high": 22.44, "low": 22.44, "tick": "up", "last_trade_price": 22.44, "last_trade_time": "2026-11-09T10:39:34", "percent_change": 8.14458, "prev_day_close": 20.75}, {"option": "PRU270115P00100000", "bid": 0.4, "bid_size": 15.0, "ask": 0.6, "ask_size": 90.0, "iv": 0.32, "open_interest": 3796.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0078, "vega": 0.0685, "theta": -0.0159, "rho": -0.0148, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:58:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRU270115C00105000", "bid": 16.8, "bid_size": 162.0, "ask": 19.1, "ask_size": 110.0, "iv": 0.3217, "open_interest": 603.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0134, "vega": 0.0841, "theta": -0.0215, "rho": 0.1117, "theo": 17.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-19T14:34:23", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "PRU270115P00105000", "bid": 0.65, "bid_size": 31.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.2889, "open_interest": 896.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0123, "vega": 0.0991, "theta": -0.0213, "rho": -0.0239, "theo": 0.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:43:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRU270115C00110000", "bid": 12.7, "bid_size": 120.0, "ask": 14.0, "ask_size": 150.0, "iv": 0.2798, "open_interest": 2456.0, "volume": 112.0, "delta": 0.8364, "gamma": 0.02, "vega": 0.1301, "theta": -0.0283, "rho": 0.1388, "theo": 13.2586, "change": 2.15, "open": 13.7, "high": 14.0, "low": 13.6, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T15:38:12", "percent_change": 18.2979, "prev_day_close": 11.75}, {"option": "PRU270115P00110000", "bid": 1.0, "bid_size": 168.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.264, "open_interest": 2208.0, "volume": 2.0, "delta": -0.1787, "gamma": 0.0187, "vega": 0.1358, "theta": -0.0276, "rho": -0.0378, "theo": 1.4167, "change": -0.64, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T13:14:16", "percent_change": -32.8205, "prev_day_close": 1.95000004768372}, {"option": "PRU270115C00115000", "bid": 9.0, "bid_size": 22.0, "ask": 10.4, "ask_size": 185.0, "iv": 0.2788, "open_interest": 1180.0, "volume": 4.0, "delta": 0.727, "gamma": 0.0264, "vega": 0.1734, "theta": -0.0329, "rho": 0.1445, "theo": 9.2564, "change": 1.9, "open": 9.55, "high": 10.1, "low": 9.55, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T14:16:49", "percent_change": 23.1707, "prev_day_close": 8.2000002861023}, {"option": "PRU270115P00115000", "bid": 2.15, "bid_size": 23.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.2566, "open_interest": 441.0, "volume": 4.0, "delta": -0.2849, "gamma": 0.0264, "vega": 0.1754, "theta": -0.0337, "rho": -0.0578, "theo": 2.4193, "change": -0.94, "open": 2.3, "high": 2.41, "low": 2.3, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T15:52:54", "percent_change": -28.0597, "prev_day_close": 3.34999990463257}, {"option": "PRU270115C00120000", "bid": 5.1, "bid_size": 255.0, "ask": 6.9, "ask_size": 245.0, "iv": 0.2428, "open_interest": 1004.0, "volume": 1.0, "delta": 0.5837, "gamma": 0.0317, "vega": 0.2023, "theta": -0.0356, "rho": 0.1233, "theo": 5.9159, "change": 1.83, "open": 6.68, "high": 6.68, "low": 6.68, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-09T14:13:50", "percent_change": 37.732, "prev_day_close": 4.84999990463257}, {"option": "PRU270115P00120000", "bid": 3.6, "bid_size": 94.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.2389, "open_interest": 326.0, "volume": 2.0, "delta": -0.4324, "gamma": 0.0332, "vega": 0.2021, "theta": -0.0375, "rho": -0.0816, "theo": 4.095, "change": -1.45, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:32:01", "percent_change": -27.1028, "prev_day_close": 5.34999990463257}, {"option": "PRU270115C00125000", "bid": 3.0, "bid_size": 99.0, "ask": 5.7, "ask_size": 340.0, "iv": 0.2744, "open_interest": 1775.0, "volume": 8.0, "delta": 0.4216, "gamma": 0.0328, "vega": 0.2028, "theta": -0.0344, "rho": 0.091, "theo": 3.4437, "change": 0.36, "open": 3.35, "high": 3.35, "low": 3.31, "tick": "no_change", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T10:11:00", "percent_change": 12.2034, "prev_day_close": 2.95000004768372}, {"option": "PRU270115P00125000", "bid": 5.8, "bid_size": 56.0, "ask": 7.8, "ask_size": 155.0, "iv": 0.2355, "open_interest": 124.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0353, "vega": 0.1964, "theta": -0.0367, "rho": -0.1008, "theo": 6.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T12:20:50", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PRU270115C00130000", "bid": 0.8, "bid_size": 366.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.204, "open_interest": 2282.0, "volume": 27.0, "delta": 0.2736, "gamma": 0.0282, "vega": 0.1734, "theta": -0.029, "rho": 0.0597, "theo": 1.8653, "change": 0.5, "open": 2.1, "high": 2.15, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:33:45", "percent_change": 32.2581, "prev_day_close": 1.55000001192093}, {"option": "PRU270115P00130000", "bid": 9.0, "bid_size": 27.0, "ask": 10.9, "ask_size": 68.0, "iv": 0.2082, "open_interest": 7.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0307, "vega": 0.1566, "theta": -0.0307, "rho": -0.1046, "theo": 10.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-07T15:21:45", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "PRU270115C00135000", "bid": 0.8, "bid_size": 39.0, "ask": 1.25, "ask_size": 184.0, "iv": 0.2335, "open_interest": 759.0, "volume": 9.0, "delta": 0.1649, "gamma": 0.0208, "vega": 0.1305, "theta": -0.0218, "rho": 0.0361, "theo": 0.9805, "change": 0.275, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:48:18", "percent_change": 35.4839, "prev_day_close": 0.775000005960464}, {"option": "PRU270115P00135000", "bid": 13.1, "bid_size": 18.0, "ask": 15.1, "ask_size": 47.0, "iv": 0.1663, "open_interest": 1.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0215, "vega": 0.1014, "theta": -0.0211, "rho": -0.0896, "theo": 14.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.09, "last_trade_time": "2024-09-26T14:09:27", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "PRU270115C00140000", "bid": 0.35, "bid_size": 42.0, "ask": 0.65, "ask_size": 81.0, "iv": 0.2342, "open_interest": 261.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0139, "vega": 0.0907, "theta": -0.0153, "rho": 0.0211, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T12:05:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRU270115P00140000", "bid": 17.7, "bid_size": 12.0, "ask": 20.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0123, "vega": 0.0544, "theta": -0.0113, "rho": -0.0803, "theo": 19.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.94, "last_trade_time": "2025-12-16T14:03:43", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "PRU270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 147.0, "iv": 0.349, "open_interest": 852.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0089, "vega": 0.0608, "theta": -0.0105, "rho": 0.0123, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:44:04", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PRU270115P00145000", "bid": 22.0, "bid_size": 11.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0061, "vega": 0.0254, "theta": -0.0042, "rho": -0.0693, "theo": 24.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "PRU270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.2645, "open_interest": 119.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0056, "vega": 0.0403, "theta": -0.0071, "rho": 0.0073, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:28:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PRU270115P00150000", "bid": 27.0, "bid_size": 3.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0028, "vega": 0.011, "theta": 0.0, "rho": -0.0666, "theo": 29.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "PRU270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 80.0, "iv": 0.4293, "open_interest": 81.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0036, "vega": 0.0269, "theta": -0.0048, "rho": 0.0044, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:16:14", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PRU270115P00155000", "bid": 32.0, "bid_size": 3.0, "ask": 35.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0012, "vega": 0.0048, "theta": 0.0, "rho": -0.0663, "theo": 34.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "PRU270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 71.0, "iv": 0.4662, "open_interest": 65.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0023, "vega": 0.0181, "theta": -0.0033, "rho": 0.0028, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T10:19:37", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PRU270115P00160000", "bid": 37.0, "bid_size": 1.0, "ask": 40.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.002, "theta": 0.0, "rho": -0.0671, "theo": 38.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "PRU270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.4006, "open_interest": 10.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0015, "vega": 0.0124, "theta": -0.0023, "rho": 0.0018, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2025-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRU270115P00165000", "bid": 41.9, "bid_size": 3.0, "ask": 45.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.0686, "theo": 43.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "PRU270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.4316, "open_interest": 40.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.001, "vega": 0.0086, "theta": -0.0016, "rho": 0.0012, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-11T09:30:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PRU270115P00170000", "bid": 46.9, "bid_size": 3.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0704, "theo": 48.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.12, "last_trade_time": "2025-02-03T11:54:33", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "PRU270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.4611, "open_interest": 6.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.006, "theta": -0.0012, "rho": 0.0008, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2025-06-26T10:41:40", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRU270115P00175000", "bid": 51.9, "bid_size": 3.0, "ask": 55.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0725, "theo": 53.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "PRU270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.4895, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0009, "rho": 0.0005, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2025-02-05T14:33:38", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PRU270115P00180000", "bid": 56.9, "bid_size": 3.0, "ask": 60.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0745, "theo": 58.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "PRU270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.5384, "open_interest": 7.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0006, "rho": 0.0004, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2025-06-26T10:41:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRU270115P00185000", "bid": 61.9, "bid_size": 3.0, "ask": 65.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0765, "theo": 63.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "PRU270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.4612, "open_interest": 24.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0005, "rho": 0.0003, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T09:30:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRU270115P00190000", "bid": 66.9, "bid_size": 3.0, "ask": 70.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0786, "theo": 68.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "PRU270319C00047500", "bid": 73.5, "bid_size": 3.0, "ask": 76.9, "ask_size": 2.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0182, "theo": 74.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.08, "last_trade_time": "2026-05-22T15:16:36", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "PRU270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.0112, "open_interest": 10.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0122, "theta": -0.003, "rho": -0.0028, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-08T10:57:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PRU270319C00050000", "bid": 70.8, "bid_size": 4.0, "ask": 74.4, "ask_size": 1.0, "iv": 1.0238, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0192, "theo": 72.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.91, "last_trade_time": "2026-09-09T12:06:13", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "PRU270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.9662, "open_interest": 19.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0033, "rho": -0.0032, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-05-08T10:57:53", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRU270319C00055000", "bid": 66.1, "bid_size": 3.0, "ask": 69.4, "ask_size": 8.0, "iv": 0.95, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0211, "theo": 67.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "PRU270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 45.0, "iv": 0.878, "open_interest": 30.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.018, "theta": -0.004, "rho": -0.0042, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T09:47:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRU270319C00060000", "bid": 61.1, "bid_size": 3.0, "ask": 64.4, "ask_size": 8.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0232, "theo": 62.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-05-22T15:16:22", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "PRU270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.7974, "open_interest": 13.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0231, "theta": -0.0048, "rho": -0.0056, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-10T12:18:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PRU270319C00065000", "bid": 56.0, "bid_size": 3.0, "ask": 59.4, "ask_size": 8.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0266, "theo": 57.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-05-22T15:16:22", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "PRU270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 226.0, "iv": 0.5928, "open_interest": 81.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0011, "vega": 0.0298, "theta": -0.0058, "rho": -0.0075, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:12:59", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "PRU270319C00070000", "bid": 51.1, "bid_size": 8.0, "ask": 54.4, "ask_size": 8.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.0051, "theta": 0.0, "rho": 0.0342, "theo": 52.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-05-19T15:14:02", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "PRU270319P00070000", "bid": 0.05, "bid_size": 66.0, "ask": 0.75, "ask_size": 246.0, "iv": 0.5143, "open_interest": 85.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0015, "vega": 0.0382, "theta": -0.0069, "rho": -0.0099, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:44:12", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PRU270319C00075000", "bid": 46.1, "bid_size": 8.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0011, "vega": 0.013, "theta": 0.0, "rho": 0.0512, "theo": 47.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "PRU270319P00075000", "bid": 0.1, "bid_size": 106.0, "ask": 0.55, "ask_size": 136.0, "iv": 0.4409, "open_interest": 54.0, "volume": 9.0, "delta": -0.0298, "gamma": 0.0021, "vega": 0.0489, "theta": -0.0083, "rho": -0.0133, "theo": 0.4032, "change": -0.1, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:31:01", "percent_change": -25.0, "prev_day_close": 0.400000005960464}, {"option": "PRU270319C00080000", "bid": 41.2, "bid_size": 9.0, "ask": 44.5, "ask_size": 9.0, "iv": 0.5402, "open_interest": 1.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0022, "vega": 0.0281, "theta": -0.0027, "rho": 0.0785, "theo": 42.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-04-17T10:31:29", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "PRU270319P00080000", "bid": 0.2, "bid_size": 99.0, "ask": 0.9, "ask_size": 180.0, "iv": 0.4308, "open_interest": 73.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0028, "vega": 0.0627, "theta": -0.0099, "rho": -0.0179, "theo": 0.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T15:21:51", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PRU270319C00085000", "bid": 35.6, "bid_size": 23.0, "ask": 39.5, "ask_size": 13.0, "iv": 0.4316, "open_interest": 29.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0038, "vega": 0.0488, "theta": -0.0073, "rho": 0.105, "theo": 37.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-07-22T15:48:30", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "PRU270319P00085000", "bid": 0.2, "bid_size": 23.0, "ask": 2.05, "ask_size": 70.0, "iv": 0.4468, "open_interest": 210.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0039, "vega": 0.0797, "theta": -0.0118, "rho": -0.024, "theo": 0.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T14:17:35", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "PRU270319C00087500", "bid": 34.0, "bid_size": 6.0, "ask": 37.1, "ask_size": 8.0, "iv": 0.4606, "open_interest": 6.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0046, "vega": 0.0555, "theta": -0.0092, "rho": 0.1267, "theo": 34.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-05-12T14:03:16", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "PRU270319P00087500", "bid": 0.3, "bid_size": 11.0, "ask": 2.05, "ask_size": 78.0, "iv": 0.4227, "open_interest": 45.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0045, "vega": 0.0898, "theta": -0.0129, "rho": -0.0279, "theo": 0.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:58:52", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "PRU270319C00090000", "bid": 31.6, "bid_size": 6.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.4324, "open_interest": 8.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0055, "vega": 0.0768, "theta": -0.0111, "rho": 0.1691, "theo": 32.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-06T10:57:39", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "PRU270319P00090000", "bid": 0.2, "bid_size": 198.0, "ask": 2.0, "ask_size": 303.0, "iv": 0.3871, "open_interest": 443.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0053, "vega": 0.101, "theta": -0.014, "rho": -0.0324, "theo": 0.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:04:50", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "PRU270319C00092500", "bid": 29.3, "bid_size": 11.0, "ask": 31.7, "ask_size": 16.0, "iv": 0.3911, "open_interest": 9.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0063, "vega": 0.0858, "theta": -0.0124, "rho": 0.1718, "theo": 30.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-07-22T15:47:06", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "PRU270319P00092500", "bid": 0.55, "bid_size": 225.0, "ask": 2.35, "ask_size": 320.0, "iv": 0.3888, "open_interest": 305.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0062, "vega": 0.1137, "theta": -0.0152, "rho": -0.0378, "theo": 1.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:10:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRU270319C00095000", "bid": 26.7, "bid_size": 104.0, "ask": 29.8, "ask_size": 37.0, "iv": 0.3814, "open_interest": 137.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0073, "vega": 0.1043, "theta": -0.0137, "rho": 0.2049, "theo": 27.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.98, "last_trade_time": "2026-11-04T13:45:16", "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "PRU270319P00095000", "bid": 0.9, "bid_size": 13.0, "ask": 1.7, "ask_size": 217.0, "iv": 0.3484, "open_interest": 226.0, "volume": 3.0, "delta": -0.1011, "gamma": 0.0072, "vega": 0.1273, "theta": -0.0166, "rho": -0.044, "theo": 1.2661, "change": -0.4, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:16:09", "percent_change": -27.5862, "prev_day_close": 1.44999998807907}, {"option": "PRU270319C00097500", "bid": 24.4, "bid_size": 29.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.346, "open_interest": 48.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0082, "vega": 0.1213, "theta": -0.0148, "rho": 0.2071, "theo": 25.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2026-11-04T13:42:46", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "PRU270319P00097500", "bid": 1.05, "bid_size": 17.0, "ask": 2.9, "ask_size": 345.0, "iv": 0.3672, "open_interest": 207.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0084, "vega": 0.1426, "theta": -0.0179, "rho": -0.0514, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T10:53:55", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "PRU270319C00100000", "bid": 22.7, "bid_size": 73.0, "ask": 24.7, "ask_size": 151.0, "iv": 0.3505, "open_interest": 315.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0094, "vega": 0.1377, "theta": -0.0162, "rho": 0.2255, "theo": 23.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.37, "last_trade_time": "2026-11-04T15:40:53", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "PRU270319P00100000", "bid": 1.1, "bid_size": 219.0, "ask": 2.25, "ask_size": 241.0, "iv": 0.3184, "open_interest": 158.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0097, "vega": 0.1586, "theta": -0.0193, "rho": -0.0597, "theo": 1.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T09:50:41", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "PRU270319C00105000", "bid": 18.5, "bid_size": 37.0, "ask": 19.9, "ask_size": 31.0, "iv": 0.3159, "open_interest": 581.0, "volume": 22.0, "delta": 0.8344, "gamma": 0.0123, "vega": 0.1795, "theta": -0.0194, "rho": 0.2336, "theo": 18.9239, "change": 1.61, "open": 19.4, "high": 19.46, "low": 19.4, "tick": "no_change", "last_trade_price": 19.46, "last_trade_time": "2026-11-09T15:02:56", "percent_change": 9.01961, "prev_day_close": 17.8499994277954}, {"option": "PRU270319P00105000", "bid": 1.55, "bid_size": 65.0, "ask": 3.5, "ask_size": 301.0, "iv": 0.3071, "open_interest": 200.0, "volume": 16.0, "delta": -0.1896, "gamma": 0.0127, "vega": 0.194, "theta": -0.0222, "rho": -0.0809, "theo": 2.4008, "change": -0.65, "open": 2.6, "high": 2.7, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:54:26", "percent_change": -23.2143, "prev_day_close": 2.79999995231628}, {"option": "PRU270319C00110000", "bid": 14.3, "bid_size": 85.0, "ask": 16.2, "ask_size": 139.0, "iv": 0.2998, "open_interest": 341.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0159, "vega": 0.2175, "theta": -0.023, "rho": 0.2278, "theo": 14.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T12:29:06", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PRU270319P00110000", "bid": 2.8, "bid_size": 47.0, "ask": 4.4, "ask_size": 300.0, "iv": 0.292, "open_interest": 465.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0162, "vega": 0.2308, "theta": -0.0248, "rho": -0.1092, "theo": 3.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T13:53:38", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "PRU270319C00115000", "bid": 9.4, "bid_size": 199.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.2606, "open_interest": 132.0, "volume": 3.0, "delta": 0.6817, "gamma": 0.0196, "vega": 0.2511, "theta": -0.0259, "rho": 0.2115, "theo": 11.1755, "change": 1.11, "open": 11.56, "high": 11.56, "low": 11.56, "tick": "down", "last_trade_price": 11.56, "last_trade_time": "2026-11-09T13:11:45", "percent_change": 10.622, "prev_day_close": 10.4499998092651}, {"option": "PRU270319P00115000", "bid": 4.2, "bid_size": 45.0, "ask": 6.1, "ask_size": 131.0, "iv": 0.2815, "open_interest": 158.0, "volume": 10.0, "delta": -0.3457, "gamma": 0.0197, "vega": 0.2624, "theta": -0.0267, "rho": -0.1444, "theo": 4.7331, "change": -0.75, "open": 5.0, "high": 5.0, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T11:07:20", "percent_change": -13.3929, "prev_day_close": 5.59999990463257}, {"option": "PRU270319C00120000", "bid": 7.3, "bid_size": 186.0, "ask": 9.4, "ask_size": 187.0, "iv": 0.2649, "open_interest": 223.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0225, "vega": 0.2776, "theta": -0.0274, "rho": 0.1887, "theo": 8.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T11:17:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PRU270319P00120000", "bid": 5.9, "bid_size": 72.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.2533, "open_interest": 154.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0222, "vega": 0.2811, "theta": -0.0272, "rho": -0.1863, "theo": 6.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T14:16:27", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PRU270319C00125000", "bid": 5.1, "bid_size": 107.0, "ask": 7.7, "ask_size": 249.0, "iv": 0.276, "open_interest": 857.0, "volume": 4.0, "delta": 0.4625, "gamma": 0.0234, "vega": 0.2808, "theta": -0.0269, "rho": 0.1568, "theo": 5.5367, "change": 1.15, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:45:22", "percent_change": 23.4694, "prev_day_close": 4.89999985694885}, {"option": "PRU270319P00125000", "bid": 8.4, "bid_size": 24.0, "ask": 9.6, "ask_size": 29.0, "iv": 0.2378, "open_interest": 43.0, "volume": 5.0, "delta": -0.5628, "gamma": 0.0229, "vega": 0.2795, "theta": -0.026, "rho": -0.2308, "theo": 9.21, "change": -0.55, "open": 9.79, "high": 9.8, "low": 9.79, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T10:46:12", "percent_change": -5.31401, "prev_day_close": 10.3499999046326}, {"option": "PRU270319C00130000", "bid": 3.1, "bid_size": 193.0, "ask": 4.8, "ask_size": 169.0, "iv": 0.2508, "open_interest": 307.0, "volume": 1.0, "delta": 0.3527, "gamma": 0.022, "vega": 0.2636, "theta": -0.0248, "rho": 0.1248, "theo": 3.7081, "change": 0.92, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T15:45:22", "percent_change": 28.75, "prev_day_close": 3.20000004768372}, {"option": "PRU270319P00130000", "bid": 11.2, "bid_size": 19.0, "ask": 13.3, "ask_size": 115.0, "iv": 0.2348, "open_interest": 51.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0215, "vega": 0.258, "theta": -0.0231, "rho": -0.2739, "theo": 12.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-22T12:31:12", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PRU270319C00135000", "bid": 1.7, "bid_size": 394.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2305, "open_interest": 355.0, "volume": 6.0, "delta": 0.2595, "gamma": 0.0191, "vega": 0.232, "theta": -0.0215, "rho": 0.094, "theo": 2.4572, "change": 0.595, "open": 2.65, "high": 2.67, "low": 2.65, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T13:53:21", "percent_change": 28.6747, "prev_day_close": 2.07499998807907}, {"option": "PRU270319P00135000", "bid": 14.8, "bid_size": 15.0, "ask": 17.0, "ask_size": 42.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0185, "vega": 0.2222, "theta": -0.0192, "rho": -0.3114, "theo": 16.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "PRU270319C00140000", "bid": 1.05, "bid_size": 145.0, "ask": 2.75, "ask_size": 141.0, "iv": 0.2584, "open_interest": 65.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0156, "vega": 0.1931, "theta": -0.018, "rho": 0.07, "theo": 1.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T15:11:57", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "PRU270319P00140000", "bid": 18.7, "bid_size": 17.0, "ask": 21.1, "ask_size": 41.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.015, "vega": 0.1828, "theta": -0.0151, "rho": -0.3404, "theo": 20.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "PRU270319C00145000", "bid": 0.75, "bid_size": 68.0, "ask": 1.25, "ask_size": 24.0, "iv": 0.2427, "open_interest": 111.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0122, "vega": 0.1572, "theta": -0.0148, "rho": 0.0512, "theo": 1.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:52:45", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "PRU270319P00145000", "bid": 23.1, "bid_size": 7.0, "ask": 25.8, "ask_size": 12.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.012, "vega": 0.1452, "theta": -0.0116, "rho": -0.3488, "theo": 24.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "PRU270319C00150000", "bid": 0.4, "bid_size": 22.0, "ask": 1.0, "ask_size": 103.0, "iv": 0.2508, "open_interest": 29.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0095, "vega": 0.126, "theta": -0.012, "rho": 0.0375, "theo": 0.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T14:51:43", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "PRU270319P00150000", "bid": 27.6, "bid_size": 4.0, "ask": 30.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0098, "vega": 0.1104, "theta": -0.0091, "rho": -0.2926, "theo": 29.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "PRU270319C00155000", "bid": 0.05, "bid_size": 157.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.2474, "open_interest": 62.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0073, "vega": 0.1004, "theta": -0.0097, "rho": 0.0277, "theo": 0.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:37:13", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PRU270319P00155000", "bid": 32.2, "bid_size": 5.0, "ask": 35.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0078, "vega": 0.0756, "theta": -0.0065, "rho": -0.2324, "theo": 34.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "PRU270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.2688, "open_interest": 9.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0056, "vega": 0.08, "theta": -0.0079, "rho": 0.0207, "theo": 0.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:26:07", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PRU270319P00160000", "bid": 37.0, "bid_size": 3.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0056, "vega": 0.0476, "theta": -0.0035, "rho": -0.1681, "theo": 39.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "PRU270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0043, "vega": 0.064, "theta": -0.0064, "rho": 0.0157, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 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": "PRU270319P00165000", "bid": 42.0, "bid_size": 1.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0038, "vega": 0.0293, "theta": -0.0003, "rho": -0.1203, "theo": 44.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "PRU270319C00170000", "bid": 0.05, "bid_size": 24.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.2978, "open_interest": 3.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0034, "vega": 0.0515, "theta": -0.0053, "rho": 0.012, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:12:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRU270319P00170000", "bid": 46.9, "bid_size": 2.0, "ask": 50.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0023, "vega": 0.0183, "theta": 0.0, "rho": -0.0913, "theo": 49.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "PRU270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.3355, "open_interest": 1.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0026, "vega": 0.0417, "theta": -0.0044, "rho": 0.0093, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRU270319P00175000", "bid": 51.9, "bid_size": 3.0, "ask": 55.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.009, "theta": 0.0, "rho": -0.0881, "theo": 54.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "PRU270617C00047500", "bid": 73.5, "bid_size": 3.0, "ask": 76.9, "ask_size": 8.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0182, "theo": 74.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "PRU270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.027, "theta": -0.0034, "rho": -0.0089, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 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": "PRU270617C00050000", "bid": 71.0, "bid_size": 3.0, "ask": 74.3, "ask_size": 1.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0191, "theo": 72.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "PRU270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.6008, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0305, "theta": -0.0037, "rho": -0.0101, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-28T13:29:26", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PRU270617C00055000", "bid": 66.0, "bid_size": 3.0, "ask": 69.4, "ask_size": 8.0, "iv": 0.7539, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.021, "theo": 67.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "PRU270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.5418, "open_interest": 12.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0009, "vega": 0.0386, "theta": -0.0044, "rho": -0.0132, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-04-22T15:27:23", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRU270617C00060000", "bid": 61.0, "bid_size": 8.0, "ask": 64.2, "ask_size": 8.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0237, "theo": 62.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-05-22T15:16:22", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "PRU270617P00060000", "bid": 0.1, "bid_size": 63.0, "ask": 0.85, "ask_size": 204.0, "iv": 0.509, "open_interest": 17.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0012, "vega": 0.0487, "theta": -0.0052, "rho": -0.0173, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:13:29", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PRU270617C00065000", "bid": 56.0, "bid_size": 9.0, "ask": 59.3, "ask_size": 9.0, "iv": 0.5901, "open_interest": 4.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0046, "theta": 0.0, "rho": 0.0321, "theo": 57.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.17, "last_trade_time": "2026-10-05T13:44:58", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "PRU270617P00065000", "bid": 0.1, "bid_size": 132.0, "ask": 0.7, "ask_size": 146.0, "iv": 0.4436, "open_interest": 328.0, "volume": 2.0, "delta": -0.0286, "gamma": 0.0015, "vega": 0.0608, "theta": -0.0061, "rho": -0.0225, "theo": 0.5209, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:34:15", "percent_change": -33.3333, "prev_day_close": 0.524999991059303}, {"option": "PRU270617C00070000", "bid": 51.1, "bid_size": 8.0, "ask": 54.4, "ask_size": 8.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0015, "vega": 0.0168, "theta": 0.0, "rho": 0.0588, "theo": 52.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "PRU270617P00070000", "bid": 0.3, "bid_size": 83.0, "ask": 1.05, "ask_size": 223.0, "iv": 0.4394, "open_interest": 218.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.002, "vega": 0.0759, "theta": -0.0072, "rho": -0.0293, "theo": 0.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-05T09:49:23", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "PRU270617C00075000", "bid": 46.1, "bid_size": 9.0, "ask": 49.5, "ask_size": 7.0, "iv": 0.4769, "open_interest": 10.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0026, "vega": 0.0426, "theta": 0.0, "rho": 0.1145, "theo": 47.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.97, "last_trade_time": "2026-10-13T14:37:30", "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "PRU270617P00075000", "bid": 0.55, "bid_size": 19.0, "ask": 1.4, "ask_size": 159.0, "iv": 0.4257, "open_interest": 120.0, "volume": 1.0, "delta": -0.0487, "gamma": 0.0027, "vega": 0.0938, "theta": -0.0084, "rho": -0.0379, "theo": 0.8477, "change": -0.95, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:24:41", "percent_change": -54.2857, "prev_day_close": 1.74999995529652}, {"option": "PRU270617C00080000", "bid": 41.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 16.0, "iv": 0.4361, "open_interest": 2.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0037, "vega": 0.0785, "theta": -0.002, "rho": 0.1917, "theo": 42.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.41, "last_trade_time": "2026-09-24T14:27:27", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "PRU270617P00080000", "bid": 0.15, "bid_size": 175.0, "ask": 1.5, "ask_size": 198.0, "iv": 0.3637, "open_interest": 812.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0035, "vega": 0.1157, "theta": -0.0098, "rho": -0.0493, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T09:30:32", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "PRU270617C00085000", "bid": 37.1, "bid_size": 8.0, "ask": 39.4, "ask_size": 11.0, "iv": 0.398, "open_interest": 5.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0046, "vega": 0.1136, "theta": -0.0037, "rho": 0.2673, "theo": 37.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.99, "last_trade_time": "2026-08-25T11:21:23", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "PRU270617P00085000", "bid": 0.3, "bid_size": 30.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.3938, "open_interest": 898.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0046, "vega": 0.1415, "theta": -0.0113, "rho": -0.0642, "theo": 1.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T13:04:00", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "PRU270617C00087500", "bid": 34.8, "bid_size": 1.0, "ask": 37.4, "ask_size": 9.0, "iv": 0.3942, "open_interest": 3.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.005, "vega": 0.1362, "theta": -0.0046, "rho": 0.3154, "theo": 35.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-07-09T11:38:50", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "PRU270617P00087500", "bid": 1.0, "bid_size": 10.0, "ask": 3.4, "ask_size": 95.0, "iv": 0.3933, "open_interest": 179.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0052, "vega": 0.1556, "theta": -0.0121, "rho": -0.073, "theo": 1.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T11:25:08", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "PRU270617C00090000", "bid": 32.5, "bid_size": 1.0, "ask": 35.1, "ask_size": 9.0, "iv": 0.3779, "open_interest": 12.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0056, "vega": 0.1482, "theta": -0.0056, "rho": 0.3309, "theo": 33.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-09-30T12:36:07", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "PRU270617P00090000", "bid": 0.35, "bid_size": 29.0, "ask": 3.3, "ask_size": 90.0, "iv": 0.3469, "open_interest": 287.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0058, "vega": 0.172, "theta": -0.013, "rho": -0.0833, "theo": 1.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-23T14:22:41", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PRU270617C00092500", "bid": 29.9, "bid_size": 10.0, "ask": 32.7, "ask_size": 15.0, "iv": 0.3501, "open_interest": 46.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0062, "vega": 0.172, "theta": -0.0069, "rho": 0.3478, "theo": 31.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-09-28T12:26:35", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "PRU270617P00092500", "bid": 1.5, "bid_size": 11.0, "ask": 3.7, "ask_size": 91.0, "iv": 0.3644, "open_interest": 47.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0066, "vega": 0.1879, "theta": -0.0138, "rho": -0.0946, "theo": 2.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T13:53:10", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "PRU270617C00095000", "bid": 27.5, "bid_size": 12.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.3337, "open_interest": 44.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.007, "vega": 0.1862, "theta": -0.0083, "rho": 0.369, "theo": 28.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.43, "last_trade_time": "2026-11-04T13:45:16", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "PRU270617P00095000", "bid": 1.7, "bid_size": 20.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.3234, "open_interest": 159.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0074, "vega": 0.2053, "theta": -0.0147, "rho": -0.1077, "theo": 2.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T15:55:20", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PRU270617C00097500", "bid": 25.4, "bid_size": 12.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.3244, "open_interest": 46.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0079, "vega": 0.2076, "theta": -0.0098, "rho": 0.3867, "theo": 26.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-04T13:42:46", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "PRU270617P00097500", "bid": 2.05, "bid_size": 15.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.318, "open_interest": 71.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0083, "vega": 0.2234, "theta": -0.0156, "rho": -0.1225, "theo": 2.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-29T14:11:21", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "PRU270617C00100000", "bid": 23.4, "bid_size": 12.0, "ask": 26.1, "ask_size": 11.0, "iv": 0.3146, "open_interest": 232.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0088, "vega": 0.2258, "theta": -0.0112, "rho": 0.4065, "theo": 24.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.22, "last_trade_time": "2026-11-04T15:40:53", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "PRU270617P00100000", "bid": 2.5, "bid_size": 9.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.3115, "open_interest": 338.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0092, "vega": 0.2417, "theta": -0.0164, "rho": -0.1386, "theo": 3.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T10:46:48", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PRU270617C00105000", "bid": 19.4, "bid_size": 89.0, "ask": 21.7, "ask_size": 103.0, "iv": 0.2915, "open_interest": 359.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0109, "vega": 0.2655, "theta": -0.014, "rho": 0.4041, "theo": 20.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.53, "last_trade_time": "2026-11-06T11:06:15", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PRU270617P00105000", "bid": 3.4, "bid_size": 18.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.298, "open_interest": 133.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0112, "vega": 0.2793, "theta": -0.018, "rho": -0.1774, "theo": 4.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-05T09:39:31", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PRU270617C00110000", "bid": 16.0, "bid_size": 14.0, "ask": 18.1, "ask_size": 78.0, "iv": 0.2861, "open_interest": 964.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.013, "vega": 0.303, "theta": -0.0165, "rho": 0.387, "theo": 16.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.36, "last_trade_time": "2026-11-04T14:09:14", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "PRU270617P00110000", "bid": 4.2, "bid_size": 235.0, "ask": 6.3, "ask_size": 272.0, "iv": 0.2815, "open_interest": 505.0, "volume": 1.0, "delta": -0.2916, "gamma": 0.0133, "vega": 0.3146, "theta": -0.0193, "rho": -0.2242, "theo": 5.3173, "change": -1.05, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:41:03", "percent_change": -17.0732, "prev_day_close": 6.15000009536743}, {"option": "PRU270617C00115000", "bid": 12.2, "bid_size": 73.0, "ask": 15.4, "ask_size": 198.0, "iv": 0.2781, "open_interest": 384.0, "volume": 2.0, "delta": 0.6614, "gamma": 0.0149, "vega": 0.3345, "theta": -0.0185, "rho": 0.3613, "theo": 13.629, "change": 0.75, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T14:00:50", "percent_change": 6.0241, "prev_day_close": 12.4499998092651}, {"option": "PRU270617P00115000", "bid": 6.0, "bid_size": 117.0, "ask": 7.8, "ask_size": 206.0, "iv": 0.2717, "open_interest": 104.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0151, "vega": 0.3435, "theta": -0.0201, "rho": -0.2783, "theo": 6.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-10-23T14:22:41", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PRU270617C00120000", "bid": 9.3, "bid_size": 56.0, "ask": 12.5, "ask_size": 171.0, "iv": 0.27, "open_interest": 542.0, "volume": 2.0, "delta": 0.5831, "gamma": 0.0164, "vega": 0.3559, "theta": -0.0198, "rho": 0.3281, "theo": 10.7063, "change": 1.26, "open": 10.86, "high": 10.86, "low": 10.86, "tick": "no_change", "last_trade_price": 10.86, "last_trade_time": "2026-11-09T12:32:14", "percent_change": 13.125, "prev_day_close": 9.59999990463257}, {"option": "PRU270617P00120000", "bid": 8.0, "bid_size": 149.0, "ask": 9.8, "ask_size": 140.0, "iv": 0.2618, "open_interest": 493.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0164, "vega": 0.3613, "theta": -0.0202, "rho": -0.3358, "theo": 8.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T14:56:16", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PRU270617C00125000", "bid": 7.5, "bid_size": 6.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.2463, "open_interest": 346.0, "volume": 47.0, "delta": 0.5006, "gamma": 0.0171, "vega": 0.3641, "theta": -0.0202, "rho": 0.2894, "theo": 8.2475, "change": 0.6, "open": 8.75, "high": 8.75, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 8.10811, "prev_day_close": 7.40000009536743}, {"option": "PRU270617P00125000", "bid": 10.4, "bid_size": 51.0, "ask": 12.2, "ask_size": 122.0, "iv": 0.2525, "open_interest": 110.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0171, "vega": 0.3644, "theta": -0.0195, "rho": -0.3889, "theo": 11.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T14:09:24", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PRU270617C00130000", "bid": 4.8, "bid_size": 211.0, "ask": 7.8, "ask_size": 247.0, "iv": 0.2562, "open_interest": 637.0, "volume": 2.0, "delta": 0.4189, "gamma": 0.017, "vega": 0.3578, "theta": -0.0198, "rho": 0.2462, "theo": 6.2536, "change": 0.75, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T11:43:59", "percent_change": 14.0187, "prev_day_close": 5.35000014305115}, {"option": "PRU270617P00130000", "bid": 13.2, "bid_size": 29.0, "ask": 14.9, "ask_size": 37.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0169, "vega": 0.3528, "theta": -0.018, "rho": -0.4368, "theo": 14.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T12:40:47", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "PRU270617C00135000", "bid": 3.2, "bid_size": 234.0, "ask": 5.6, "ask_size": 249.0, "iv": 0.2439, "open_interest": 304.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.016, "vega": 0.336, "theta": -0.0187, "rho": 0.2042, "theo": 4.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T14:12:15", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PRU270617P00135000", "bid": 16.6, "bid_size": 28.0, "ask": 18.5, "ask_size": 48.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.016, "vega": 0.3276, "theta": -0.0159, "rho": -0.466, "theo": 17.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "PRU270617C00140000", "bid": 2.1, "bid_size": 259.0, "ask": 4.1, "ask_size": 205.0, "iv": 0.2388, "open_interest": 152.0, "volume": 1.0, "delta": 0.2777, "gamma": 0.0146, "vega": 0.307, "theta": -0.0171, "rho": 0.1674, "theo": 3.5365, "change": 0.7, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:02:52", "percent_change": 24.1379, "prev_day_close": 2.90000009536743}, {"option": "PRU270617P00140000", "bid": 20.3, "bid_size": 43.0, "ask": 22.9, "ask_size": 41.0, "iv": 0.2482, "open_interest": 2.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0146, "vega": 0.2931, "theta": -0.0133, "rho": -0.4825, "theo": 21.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-21T15:01:56", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "PRU270617C00145000", "bid": 1.35, "bid_size": 207.0, "ask": 3.6, "ask_size": 243.0, "iv": 0.2479, "open_interest": 323.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0128, "vega": 0.2736, "theta": -0.0154, "rho": 0.1356, "theo": 2.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PRU270617P00145000", "bid": 24.3, "bid_size": 20.0, "ask": 26.8, "ask_size": 37.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0128, "vega": 0.2543, "theta": -0.0105, "rho": -0.4893, "theo": 25.8675, "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": 27.4500007629395}, {"option": "PRU270617C00150000", "bid": 1.5, "bid_size": 7.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.2622, "open_interest": 135.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0111, "vega": 0.2394, "theta": -0.0135, "rho": 0.1091, "theo": 2.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T14:41:42", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PRU270617P00150000", "bid": 28.6, "bid_size": 7.0, "ask": 31.2, "ask_size": 25.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0112, "vega": 0.2147, "theta": -0.0078, "rho": -0.4812, "theo": 30.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "PRU270617C00155000", "bid": 0.9, "bid_size": 25.0, "ask": 2.1, "ask_size": 89.0, "iv": 0.259, "open_interest": 82.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0094, "vega": 0.208, "theta": -0.0118, "rho": 0.0877, "theo": 1.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "PRU270617P00155000", "bid": 32.9, "bid_size": 7.0, "ask": 35.7, "ask_size": 21.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.01, "vega": 0.1758, "theta": -0.0057, "rho": -0.4323, "theo": 34.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "PRU270617C00160000", "bid": 0.6, "bid_size": 8.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.2567, "open_interest": 166.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0079, "vega": 0.1795, "theta": -0.0102, "rho": 0.0707, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T13:28:40", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "PRU270617P00160000", "bid": 37.4, "bid_size": 9.0, "ask": 40.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0088, "vega": 0.1349, "theta": -0.0037, "rho": -0.3468, "theo": 39.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "PRU270617C00165000", "bid": 0.15, "bid_size": 11.0, "ask": 2.15, "ask_size": 51.0, "iv": 0.2836, "open_interest": 2.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0066, "vega": 0.1529, "theta": -0.0088, "rho": 0.0569, "theo": 0.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "PRU270617P00165000", "bid": 42.2, "bid_size": 7.0, "ask": 45.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0072, "vega": 0.0955, "theta": -0.0009, "rho": -0.256, "theo": 44.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "PRU270617C00170000", "bid": 0.15, "bid_size": 10.0, "ask": 1.9, "ask_size": 44.0, "iv": 0.2953, "open_interest": 1.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0055, "vega": 0.13, "theta": -0.0076, "rho": 0.0461, "theo": 0.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "PRU270617P00170000", "bid": 47.0, "bid_size": 3.0, "ask": 50.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0054, "vega": 0.0642, "theta": 0.0, "rho": -0.2011, "theo": 49.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "PRU270617C00175000", "bid": 0.05, "bid_size": 15.0, "ask": 0.8, "ask_size": 39.0, "iv": 0.2625, "open_interest": 11.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0046, "vega": 0.1114, "theta": -0.0066, "rho": 0.0375, "theo": 0.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T09:30:17", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PRU270617P00175000", "bid": 52.0, "bid_size": 1.0, "ask": 55.9, "ask_size": 8.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0036, "vega": 0.036, "theta": 0.0, "rho": -0.147, "theo": 53.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "PRU270617C00180000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.2755, "open_interest": 1.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0039, "vega": 0.0952, "theta": -0.0057, "rho": 0.0307, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:01:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PRU270617P00180000", "bid": 57.0, "bid_size": 1.0, "ask": 60.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0022, "vega": 0.0193, "theta": 0.0, "rho": -0.1106, "theo": 58.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "PRU270617C00185000", "bid": 0.1, "bid_size": 18.0, "ask": 0.65, "ask_size": 16.0, "iv": 0.2875, "open_interest": 3.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0032, "vega": 0.0812, "theta": -0.0049, "rho": 0.0253, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:15:01", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "PRU270617P00185000", "bid": 61.9, "bid_size": 1.0, "ask": 65.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0012, "vega": 0.0107, "theta": 0.0, "rho": -0.1059, "theo": 63.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "PRU270917C00060000", "bid": 60.1, "bid_size": 3.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 62.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "PRU270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0014, "vega": 0.078, "theta": -0.0055, "rho": -0.0365, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 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": "PRU270917C00065000", "bid": 55.1, "bid_size": 3.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0044, "theta": 0.0, "rho": 0.0306, "theo": 57.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "PRU270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0019, "vega": 0.0951, "theta": -0.0063, "rho": -0.0464, "theo": 0.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PRU270917C00070000", "bid": 50.1, "bid_size": 3.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0018, "vega": 0.0258, "theta": 0.0, "rho": 0.0732, "theo": 52.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "PRU270917P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.4512, "open_interest": 2.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0024, "vega": 0.1158, "theta": -0.0073, "rho": -0.0592, "theo": 1.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T11:41:13", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PRU270917C00075000", "bid": 45.1, "bid_size": 3.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0034, "vega": 0.0698, "theta": -0.0031, "rho": 0.1623, "theo": 47.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "PRU270917P00075000", "bid": 0.8, "bid_size": 34.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.3713, "open_interest": 9.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0031, "vega": 0.1395, "theta": -0.0083, "rho": -0.0749, "theo": 1.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-08T10:22:53", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "PRU270917C00080000", "bid": 40.6, "bid_size": 6.0, "ask": 45.0, "ask_size": 15.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0045, "vega": 0.1139, "theta": -0.0057, "rho": 0.2723, "theo": 42.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "PRU270917P00080000", "bid": 0.15, "bid_size": 31.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.3746, "open_interest": 31.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0039, "vega": 0.1673, "theta": -0.0094, "rho": -0.0948, "theo": 1.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-26T15:40:59", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "PRU270917C00085000", "bid": 36.5, "bid_size": 11.0, "ask": 39.4, "ask_size": 16.0, "iv": 0.3435, "open_interest": 1.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0051, "vega": 0.1612, "theta": -0.0058, "rho": 0.3526, "theo": 38.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.69, "last_trade_time": "2026-09-17T11:04:17", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "PRU270917P00085000", "bid": 0.5, "bid_size": 145.0, "ask": 3.7, "ask_size": 168.0, "iv": 0.346, "open_interest": 4.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0048, "vega": 0.199, "theta": -0.0107, "rho": -0.1202, "theo": 2.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T12:29:19", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PRU270917C00090000", "bid": 32.0, "bid_size": 21.0, "ask": 35.1, "ask_size": 23.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0059, "vega": 0.2054, "theta": -0.0071, "rho": 0.4014, "theo": 33.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "PRU270917P00090000", "bid": 1.95, "bid_size": 56.0, "ask": 3.3, "ask_size": 112.0, "iv": 0.3283, "open_interest": 6.0, "volume": 2.0, "delta": -0.1328, "gamma": 0.006, "vega": 0.2336, "theta": -0.0119, "rho": -0.1503, "theo": 2.7311, "change": -0.6, "open": 2.25, "high": 2.35, "low": 2.25, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:30:40", "percent_change": -20.339, "prev_day_close": 2.95000004768372}, {"option": "PRU270917C00095000", "bid": 28.0, "bid_size": 23.0, "ask": 31.0, "ask_size": 23.0, "iv": 0.3212, "open_interest": 9.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0072, "vega": 0.2497, "theta": -0.0091, "rho": 0.4423, "theo": 29.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.81, "last_trade_time": "2026-10-02T14:09:43", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "PRU270917P00095000", "bid": 2.7, "bid_size": 17.0, "ask": 4.0, "ask_size": 139.0, "iv": 0.3138, "open_interest": 10.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0073, "vega": 0.2703, "theta": -0.0132, "rho": -0.1887, "theo": 3.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T14:54:52", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PRU270917C00100000", "bid": 24.0, "bid_size": 13.0, "ask": 27.5, "ask_size": 12.0, "iv": 0.3163, "open_interest": 9.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0086, "vega": 0.2838, "theta": -0.0111, "rho": 0.4672, "theo": 25.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-22T14:27:57", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PRU270917P00100000", "bid": 3.7, "bid_size": 8.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.3046, "open_interest": 19.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0087, "vega": 0.3095, "theta": -0.0144, "rho": -0.236, "theo": 4.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-12T15:29:42", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PRU270917C00105000", "bid": 20.0, "bid_size": 11.0, "ask": 23.4, "ask_size": 13.0, "iv": 0.294, "open_interest": 1.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0101, "vega": 0.328, "theta": -0.0129, "rho": 0.4827, "theo": 21.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-21T13:47:48", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "PRU270917P00105000", "bid": 4.8, "bid_size": 9.0, "ask": 6.4, "ask_size": 45.0, "iv": 0.2937, "open_interest": 7.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0102, "vega": 0.3469, "theta": -0.0154, "rho": -0.2909, "theo": 5.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-22T10:44:02", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PRU270917C00110000", "bid": 16.5, "bid_size": 11.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0116, "vega": 0.3678, "theta": -0.0144, "rho": 0.4905, "theo": 18.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "PRU270917P00110000", "bid": 6.2, "bid_size": 10.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.2834, "open_interest": 74.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0116, "vega": 0.3804, "theta": -0.0162, "rho": -0.3557, "theo": 6.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-01T13:11:10", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PRU270917C00115000", "bid": 13.5, "bid_size": 14.0, "ask": 16.6, "ask_size": 14.0, "iv": 0.2736, "open_interest": 13.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0128, "vega": 0.3986, "theta": -0.0156, "rho": 0.469, "theo": 15.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-15T15:49:35", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PRU270917P00115000", "bid": 6.8, "bid_size": 14.0, "ask": 9.8, "ask_size": 49.0, "iv": 0.2617, "open_interest": 187.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0129, "vega": 0.4073, "theta": -0.0167, "rho": -0.4294, "theo": 8.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-22T10:44:01", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "PRU270917C00120000", "bid": 10.8, "bid_size": 123.0, "ask": 13.8, "ask_size": 160.0, "iv": 0.267, "open_interest": 122.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0138, "vega": 0.4193, "theta": -0.0164, "rho": 0.4428, "theo": 12.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-11-02T14:03:55", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PRU270917P00120000", "bid": 9.9, "bid_size": 15.0, "ask": 11.9, "ask_size": 173.0, "iv": 0.2662, "open_interest": 264.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.0138, "vega": 0.4238, "theta": -0.0166, "rho": -0.4954, "theo": 10.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-09-18T15:25:49", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PRU270917C00125000", "bid": 8.1, "bid_size": 143.0, "ask": 11.3, "ask_size": 165.0, "iv": 0.2565, "open_interest": 86.0, "volume": 2.0, "delta": 0.5101, "gamma": 0.0143, "vega": 0.4277, "theta": -0.0168, "rho": 0.4066, "theo": 9.8936, "change": 1.18, "open": 10.38, "high": 10.38, "low": 10.38, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-11-09T15:24:40", "percent_change": 12.8261, "prev_day_close": 9.2000002861023}, {"option": "PRU270917P00125000", "bid": 11.8, "bid_size": 49.0, "ask": 14.1, "ask_size": 94.0, "iv": 0.2498, "open_interest": 29.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0142, "vega": 0.4285, "theta": -0.0162, "rho": -0.5602, "theo": 13.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T10:50:09", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "PRU270917C00130000", "bid": 6.1, "bid_size": 163.0, "ask": 8.7, "ask_size": 61.0, "iv": 0.2455, "open_interest": 99.0, "volume": 0.0, "delta": 0.4425, "gamma": 0.0143, "vega": 0.4237, "theta": -0.0166, "rho": 0.3593, "theo": 7.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-11-05T10:45:11", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PRU270917P00130000", "bid": 14.7, "bid_size": 33.0, "ask": 18.0, "ask_size": 105.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.0143, "vega": 0.4207, "theta": -0.0153, "rho": -0.6228, "theo": 16.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "PRU270917C00135000", "bid": 5.2, "bid_size": 170.0, "ask": 7.0, "ask_size": 193.0, "iv": 0.251, "open_interest": 33.0, "volume": 112.0, "delta": 0.3786, "gamma": 0.0139, "vega": 0.4084, "theta": -0.016, "rho": 0.3114, "theo": 6.2925, "change": 0.65, "open": 6.0, "high": 6.4, "low": 6.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:25:15", "percent_change": 11.9266, "prev_day_close": 5.45000004768372}, {"option": "PRU270917P00135000", "bid": 17.8, "bid_size": 29.0, "ask": 21.0, "ask_size": 63.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.0139, "vega": 0.403, "theta": -0.0141, "rho": -0.6608, "theo": 19.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "PRU270917C00140000", "bid": 3.6, "bid_size": 24.0, "ask": 6.1, "ask_size": 172.0, "iv": 0.2514, "open_interest": 37.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0131, "vega": 0.3845, "theta": -0.0152, "rho": 0.2663, "theo": 4.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T09:56:26", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PRU270917P00140000", "bid": 21.5, "bid_size": 31.0, "ask": 23.6, "ask_size": 28.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0132, "vega": 0.3764, "theta": -0.0126, "rho": -0.6807, "theo": 23.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "PRU270917C00145000", "bid": 2.8, "bid_size": 24.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.251, "open_interest": 31.0, "volume": 0.0, "delta": 0.2692, "gamma": 0.012, "vega": 0.3551, "theta": -0.0141, "rho": 0.2257, "theo": 3.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-15T12:13:08", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "PRU270917P00145000", "bid": 24.0, "bid_size": 13.0, "ask": 28.0, "ask_size": 17.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0122, "vega": 0.342, "theta": -0.0109, "rho": -0.6939, "theo": 27.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PRU270917C00150000", "bid": 1.65, "bid_size": 13.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.2464, "open_interest": 8.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0109, "vega": 0.3269, "theta": -0.0129, "rho": 0.1904, "theo": 3.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T11:34:27", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "PRU270917P00150000", "bid": 29.0, "bid_size": 4.0, "ask": 32.5, "ask_size": 20.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0111, "vega": 0.3048, "theta": -0.0091, "rho": -0.6943, "theo": 31.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "PRU270917C00155000", "bid": 1.75, "bid_size": 12.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0097, "vega": 0.2942, "theta": -0.0117, "rho": 0.1619, "theo": 2.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "PRU270917P00155000", "bid": 32.5, "bid_size": 8.0, "ask": 37.0, "ask_size": 15.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.01, "vega": 0.264, "theta": -0.0071, "rho": -0.6727, "theo": 35.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "PRU270917C00160000", "bid": 0.65, "bid_size": 12.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0085, "vega": 0.2616, "theta": -0.0105, "rho": 0.1349, "theo": 2.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PRU270917P00160000", "bid": 37.5, "bid_size": 7.0, "ask": 41.5, "ask_size": 16.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0092, "vega": 0.2235, "theta": -0.0056, "rho": -0.6277, "theo": 40.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "PRU270917C00165000", "bid": 0.25, "bid_size": 12.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0075, "vega": 0.2319, "theta": -0.0094, "rho": 0.1132, "theo": 1.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "PRU270917P00165000", "bid": 42.0, "bid_size": 8.0, "ask": 46.3, "ask_size": 20.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0086, "vega": 0.1837, "theta": -0.0047, "rho": -0.5377, "theo": 44.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "PRU270917C00170000", "bid": 0.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0065, "vega": 0.2074, "theta": -0.0084, "rho": 0.0961, "theo": 1.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PRU270917P00170000", "bid": 47.3, "bid_size": 4.0, "ask": 51.0, "ask_size": 17.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0078, "vega": 0.1392, "theta": -0.0035, "rho": -0.4119, "theo": 49.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "PRU270917C00175000", "bid": 0.1, "bid_size": 10.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0057, "vega": 0.1822, "theta": -0.0075, "rho": 0.0806, "theo": 1.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "PRU270917P00175000", "bid": 52.0, "bid_size": 3.0, "ask": 56.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0067, "vega": 0.1048, "theta": -0.0016, "rho": -0.2876, "theo": 54.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "PRU270917C00180000", "bid": 0.1, "bid_size": 12.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0049, "vega": 0.1623, "theta": -0.0067, "rho": 0.0683, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PRU270917P00180000", "bid": 56.5, "bid_size": 3.0, "ask": 60.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0048, "vega": 0.0599, "theta": 0.0, "rho": -0.2289, "theo": 59.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "PRU270917C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0043, "vega": 0.1431, "theta": -0.006, "rho": 0.0584, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 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": "PRU270917P00185000", "bid": 61.5, "bid_size": 2.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0032, "vega": 0.0354, "theta": 0.0, "rho": -0.1274, "theo": 64.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "PRU271217C00047500", "bid": 72.5, "bid_size": 3.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0169, "theo": 74.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "PRU271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 119.0, "iv": 0.556, "open_interest": 282.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0008, "vega": 0.0624, "theta": -0.0037, "rho": -0.0326, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-17T12:08:53", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PRU271217C00050000", "bid": 70.0, "bid_size": 3.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0178, "theo": 72.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.05, "last_trade_time": "2025-12-15T09:30:18", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "PRU271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 88.0, "iv": 0.5941, "open_interest": 149.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.001, "vega": 0.0693, "theta": -0.004, "rho": -0.0367, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T15:34:25", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PRU271217C00055000", "bid": 65.0, "bid_size": 3.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0195, "theo": 67.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.75, "last_trade_time": "2025-04-17T12:27:28", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "PRU271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 194.0, "iv": 0.538, "open_interest": 103.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0012, "vega": 0.0852, "theta": -0.0046, "rho": -0.0467, "theo": 0.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T14:15:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PRU271217C00060000", "bid": 60.0, "bid_size": 3.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 62.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.13, "last_trade_time": "2025-08-08T09:33:46", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "PRU271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.4908, "open_interest": 404.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0016, "vega": 0.1035, "theta": -0.0053, "rho": -0.0591, "theo": 0.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-08-05T14:06:21", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PRU271217C00065000", "bid": 55.0, "bid_size": 3.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0011, "vega": 0.0103, "theta": 0.0, "rho": 0.0414, "theo": 57.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.14, "last_trade_time": "2025-07-16T13:59:46", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "PRU271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 149.0, "iv": 0.4471, "open_interest": 148.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.002, "vega": 0.1252, "theta": -0.0061, "rho": -0.0746, "theo": 1.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T10:34:46", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "PRU271217C00070000", "bid": 50.0, "bid_size": 4.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.3805, "open_interest": 3.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0026, "vega": 0.0468, "theta": -0.0006, "rho": 0.1242, "theo": 52.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.94, "last_trade_time": "2026-08-24T14:49:08", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "PRU271217P00070000", "bid": 0.2, "bid_size": 77.0, "ask": 3.4, "ask_size": 84.0, "iv": 0.4126, "open_interest": 564.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0026, "vega": 0.1497, "theta": -0.0069, "rho": -0.0935, "theo": 1.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-19T11:43:32", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "PRU271217C00075000", "bid": 45.5, "bid_size": 4.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.3907, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0037, "vega": 0.1061, "theta": -0.0037, "rho": 0.2655, "theo": 47.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-07-13T13:10:39", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "PRU271217P00075000", "bid": 1.2, "bid_size": 14.0, "ask": 3.9, "ask_size": 140.0, "iv": 0.4108, "open_interest": 165.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0032, "vega": 0.1777, "theta": -0.0078, "rho": -0.1168, "theo": 1.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-14T14:20:23", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PRU271217C00080000", "bid": 41.5, "bid_size": 12.0, "ask": 45.0, "ask_size": 14.0, "iv": 0.3715, "open_interest": 48.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0042, "vega": 0.1658, "theta": -0.0037, "rho": 0.3923, "theo": 42.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-07-31T15:09:51", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "PRU271217P00080000", "bid": 0.9, "bid_size": 28.0, "ask": 3.8, "ask_size": 81.0, "iv": 0.3587, "open_interest": 44.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.004, "vega": 0.2099, "theta": -0.0088, "rho": -0.1458, "theo": 2.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-13T10:27:16", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PRU271217C00085000", "bid": 37.0, "bid_size": 10.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.3477, "open_interest": 146.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0048, "vega": 0.2083, "theta": -0.0048, "rho": 0.4753, "theo": 38.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-08-11T10:53:04", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "PRU271217P00085000", "bid": 2.05, "bid_size": 14.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.3454, "open_interest": 93.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0049, "vega": 0.2447, "theta": -0.0098, "rho": -0.1806, "theo": 2.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T11:05:36", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "PRU271217C00087500", "bid": 35.0, "bid_size": 16.0, "ask": 38.4, "ask_size": 19.0, "iv": 0.3431, "open_interest": 4.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0053, "vega": 0.233, "theta": -0.0057, "rho": 0.4904, "theo": 36.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.77, "last_trade_time": "2026-09-28T11:30:29", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "PRU271217P00087500", "bid": 1.7, "bid_size": 148.0, "ask": 4.5, "ask_size": 171.0, "iv": 0.33, "open_interest": 37.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0054, "vega": 0.2633, "theta": -0.0103, "rho": -0.2011, "theo": 3.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-19T15:29:23", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PRU271217C00090000", "bid": 33.0, "bid_size": 18.0, "ask": 36.3, "ask_size": 21.0, "iv": 0.3368, "open_interest": 5.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0058, "vega": 0.2528, "theta": -0.0065, "rho": 0.5255, "theo": 34.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.31, "last_trade_time": "2026-07-20T15:12:47", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "PRU271217P00090000", "bid": 2.8, "bid_size": 118.0, "ask": 3.9, "ask_size": 119.0, "iv": 0.3192, "open_interest": 54.0, "volume": 1.0, "delta": -0.1482, "gamma": 0.0059, "vega": 0.2817, "theta": -0.0108, "rho": -0.2229, "theo": 3.4979, "change": -0.425, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:13:22", "percent_change": -11.7241, "prev_day_close": 3.62499988079071}, {"option": "PRU271217C00092500", "bid": 30.5, "bid_size": 25.0, "ask": 34.2, "ask_size": 22.0, "iv": 0.3203, "open_interest": 13.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0063, "vega": 0.2786, "theta": -0.0073, "rho": 0.5612, "theo": 32.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-07-06T09:42:06", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "PRU271217P00092500", "bid": 2.5, "bid_size": 139.0, "ask": 5.0, "ask_size": 183.0, "iv": 0.3125, "open_interest": 41.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0064, "vega": 0.3021, "theta": -0.0113, "rho": -0.2481, "theo": 3.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T10:44:40", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "PRU271217C00095000", "bid": 28.5, "bid_size": 12.0, "ask": 32.5, "ask_size": 32.0, "iv": 0.3184, "open_interest": 54.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0069, "vega": 0.3003, "theta": -0.0081, "rho": 0.5656, "theo": 30.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-09-22T10:20:09", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "PRU271217P00095000", "bid": 3.7, "bid_size": 12.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.3165, "open_interest": 48.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.007, "vega": 0.3218, "theta": -0.0118, "rho": -0.2737, "theo": 4.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T09:30:28", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PRU271217C00097500", "bid": 26.5, "bid_size": 19.0, "ask": 29.7, "ask_size": 21.0, "iv": 0.2976, "open_interest": 1.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0075, "vega": 0.318, "theta": -0.0089, "rho": 0.5881, "theo": 28.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.57, "last_trade_time": "2026-09-18T09:51:20", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "PRU271217P00097500", "bid": 3.5, "bid_size": 122.0, "ask": 6.1, "ask_size": 190.0, "iv": 0.3041, "open_interest": 46.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0076, "vega": 0.3413, "theta": -0.0123, "rho": -0.3026, "theo": 4.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-26T10:44:40", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PRU271217C00100000", "bid": 24.0, "bid_size": 87.0, "ask": 27.6, "ask_size": 77.0, "iv": 0.2801, "open_interest": 32.0, "volume": 1.0, "delta": 0.7973, "gamma": 0.008, "vega": 0.3472, "theta": -0.0097, "rho": 0.6016, "theo": 26.4517, "change": 1.3, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-09T11:08:47", "percent_change": 5.26316, "prev_day_close": 24.6999998092651}, {"option": "PRU271217P00100000", "bid": 4.8, "bid_size": 77.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.2944, "open_interest": 102.0, "volume": 1.0, "delta": -0.2213, "gamma": 0.0082, "vega": 0.3609, "theta": -0.0127, "rho": -0.3343, "theo": 5.3886, "change": -1.25, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:23:28", "percent_change": -19.685, "prev_day_close": 6.35000014305115}, {"option": "PRU271217C00105000", "bid": 21.0, "bid_size": 134.0, "ask": 24.1, "ask_size": 44.0, "iv": 0.281, "open_interest": 106.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0092, "vega": 0.3807, "theta": -0.0111, "rho": 0.6235, "theo": 22.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-09-22T12:14:42", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "PRU271217P00105000", "bid": 6.0, "bid_size": 31.0, "ask": 7.6, "ask_size": 189.0, "iv": 0.293, "open_interest": 83.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0094, "vega": 0.3983, "theta": -0.0135, "rho": -0.4043, "theo": 6.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T15:34:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PRU271217C00110000", "bid": 18.8, "bid_size": 68.0, "ask": 20.4, "ask_size": 15.0, "iv": 0.2815, "open_interest": 69.0, "volume": 22.0, "delta": 0.7007, "gamma": 0.0104, "vega": 0.4186, "theta": -0.0123, "rho": 0.6195, "theo": 19.5727, "change": 2.0, "open": 19.95, "high": 19.95, "low": 19.94, "tick": "no_change", "last_trade_price": 19.95, "last_trade_time": "2026-11-09T15:02:56", "percent_change": 11.1421, "prev_day_close": 17.9500007629395}, {"option": "PRU271217P00110000", "bid": 7.0, "bid_size": 193.0, "ask": 9.3, "ask_size": 197.0, "iv": 0.2796, "open_interest": 219.0, "volume": 1.0, "delta": -0.3167, "gamma": 0.0105, "vega": 0.431, "theta": -0.014, "rho": -0.4825, "theo": 8.2022, "change": -1.2, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T13:20:09", "percent_change": -13.0435, "prev_day_close": 9.19999980926514}, {"option": "PRU271217C00115000", "bid": 15.8, "bid_size": 90.0, "ask": 17.9, "ask_size": 190.0, "iv": 0.2796, "open_interest": 128.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0114, "vega": 0.4498, "theta": -0.0133, "rho": 0.6168, "theo": 16.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-22T10:28:43", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PRU271217P00115000", "bid": 9.2, "bid_size": 34.0, "ask": 11.5, "ask_size": 203.0, "iv": 0.2802, "open_interest": 116.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0114, "vega": 0.4578, "theta": -0.0143, "rho": -0.5554, "theo": 10.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T10:25:48", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "PRU271217C00120000", "bid": 13.2, "bid_size": 81.0, "ask": 15.4, "ask_size": 292.0, "iv": 0.2759, "open_interest": 161.0, "volume": 2.0, "delta": 0.5874, "gamma": 0.0121, "vega": 0.471, "theta": -0.014, "rho": 0.5823, "theo": 13.9129, "change": 0.55, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T12:34:36", "percent_change": 4.21456, "prev_day_close": 13.0499997138977}, {"option": "PRU271217P00120000", "bid": 9.7, "bid_size": 247.0, "ask": 13.0, "ask_size": 117.0, "iv": 0.2496, "open_interest": 285.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0122, "vega": 0.4752, "theta": -0.0143, "rho": -0.6283, "theo": 12.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-29T15:29:54", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "PRU271217C00125000", "bid": 10.7, "bid_size": 107.0, "ask": 12.9, "ask_size": 290.0, "iv": 0.2677, "open_interest": 248.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.0126, "vega": 0.4811, "theta": -0.0144, "rho": 0.532, "theo": 11.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.22, "last_trade_time": "2026-11-06T11:20:44", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "PRU271217P00125000", "bid": 13.7, "bid_size": 58.0, "ask": 16.1, "ask_size": 151.0, "iv": 0.267, "open_interest": 141.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0126, "vega": 0.4824, "theta": -0.014, "rho": -0.696, "theo": 14.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-09-03T15:02:22", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "PRU271217C00130000", "bid": 8.4, "bid_size": 204.0, "ask": 10.4, "ask_size": 216.0, "iv": 0.2562, "open_interest": 370.0, "volume": 2.0, "delta": 0.4686, "gamma": 0.0127, "vega": 0.4801, "theta": -0.0144, "rho": 0.4793, "theo": 9.5728, "change": 0.43, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-11-09T12:19:42", "percent_change": 4.69945, "prev_day_close": 9.15000009536743}, {"option": "PRU271217P00130000", "bid": 16.0, "bid_size": 35.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.2587, "open_interest": 17.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0128, "vega": 0.4785, "theta": -0.0135, "rho": -0.7564, "theo": 17.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-18T11:39:36", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PRU271217C00135000", "bid": 6.4, "bid_size": 204.0, "ask": 8.5, "ask_size": 174.0, "iv": 0.2486, "open_interest": 183.0, "volume": 2.0, "delta": 0.4118, "gamma": 0.0125, "vega": 0.4723, "theta": -0.0142, "rho": 0.4356, "theo": 7.8818, "change": 0.35, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T11:43:59", "percent_change": 4.69798, "prev_day_close": 7.4500002861023}, {"option": "PRU271217P00135000", "bid": 19.1, "bid_size": 24.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.2541, "open_interest": 1.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0127, "vega": 0.4652, "theta": -0.0127, "rho": -0.8067, "theo": 20.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-06-08T13:03:09", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "PRU271217C00140000", "bid": 4.1, "bid_size": 173.0, "ask": 7.8, "ask_size": 186.0, "iv": 0.2448, "open_interest": 46.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0121, "vega": 0.4537, "theta": -0.0137, "rho": 0.3816, "theo": 6.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T13:28:21", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PRU271217P00140000", "bid": 22.1, "bid_size": 26.0, "ask": 25.4, "ask_size": 33.0, "iv": 0.2466, "open_interest": 30.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0124, "vega": 0.4417, "theta": -0.0117, "rho": -0.8372, "theo": 24.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-08-25T15:31:18", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "PRU271217C00145000", "bid": 3.5, "bid_size": 24.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.2427, "open_interest": 26.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.0114, "vega": 0.4283, "theta": -0.013, "rho": 0.3318, "theo": 5.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-15T12:28:28", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PRU271217P00145000", "bid": 26.1, "bid_size": 7.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.2472, "open_interest": 3.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0119, "vega": 0.4112, "theta": -0.0105, "rho": -0.8439, "theo": 27.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-25T15:49:34", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "PRU271217C00150000", "bid": 2.3, "bid_size": 42.0, "ask": 5.4, "ask_size": 39.0, "iv": 0.2432, "open_interest": 57.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0106, "vega": 0.3989, "theta": -0.0122, "rho": 0.2871, "theo": 4.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-28T13:03:00", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PRU271217P00150000", "bid": 29.0, "bid_size": 12.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.2312, "open_interest": 1.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0112, "vega": 0.3731, "theta": -0.0092, "rho": -0.8344, "theo": 31.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-08-20T10:23:07", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "PRU271217C00155000", "bid": 1.65, "bid_size": 29.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.2484, "open_interest": 4.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0098, "vega": 0.3731, "theta": -0.0113, "rho": 0.2529, "theo": 3.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T13:59:09", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PRU271217P00155000", "bid": 34.4, "bid_size": 20.0, "ask": 37.0, "ask_size": 42.0, "iv": 0.2462, "open_interest": 75.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0104, "vega": 0.3294, "theta": -0.0077, "rho": -0.7988, "theo": 36.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-11-06T14:18:18", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "PRU271217C00160000", "bid": 2.35, "bid_size": 8.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.2617, "open_interest": 6.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0089, "vega": 0.3399, "theta": -0.0104, "rho": 0.2162, "theo": 2.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:41:00", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PRU271217P00160000", "bid": 38.7, "bid_size": 27.0, "ask": 41.5, "ask_size": 30.0, "iv": 0.2477, "open_interest": 30.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0097, "vega": 0.2885, "theta": -0.0063, "rho": -0.7429, "theo": 40.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-06T14:18:18", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "PRU271217C00165000", "bid": 1.0, "bid_size": 53.0, "ask": 3.9, "ask_size": 58.0, "iv": 0.2598, "open_interest": 32.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.008, "vega": 0.3085, "theta": -0.0096, "rho": 0.1856, "theo": 2.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-07T12:29:53", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "PRU271217P00165000", "bid": 42.6, "bid_size": 7.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0093, "vega": 0.2486, "theta": -0.0054, "rho": -0.6911, "theo": 44.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "PRU271217C00170000", "bid": 1.45, "bid_size": 14.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.264, "open_interest": 3.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0072, "vega": 0.2826, "theta": -0.0087, "rho": 0.162, "theo": 2.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-11T15:28:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PRU271217P00170000", "bid": 47.5, "bid_size": 7.0, "ask": 50.5, "ask_size": 10.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0088, "vega": 0.1899, "theta": -0.0048, "rho": -0.564, "theo": 49.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "PRU271217C00175000", "bid": 0.1, "bid_size": 37.0, "ask": 3.5, "ask_size": 56.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0064, "vega": 0.2539, "theta": -0.0079, "rho": 0.1388, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "PRU271217P00175000", "bid": 52.2, "bid_size": 7.0, "ask": 54.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0078, "vega": 0.1495, "theta": -0.0035, "rho": -0.3781, "theo": 54.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "PRU271217C00180000", "bid": 0.1, "bid_size": 14.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0057, "vega": 0.2315, "theta": -0.0072, "rho": 0.1215, "theo": 1.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PRU271217P00180000", "bid": 56.5, "bid_size": 8.0, "ask": 61.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0062, "vega": 0.0967, "theta": -0.0006, "rho": -0.2932, "theo": 59.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "PRU271217C00185000", "bid": 0.05, "bid_size": 26.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0051, "vega": 0.2071, "theta": -0.0066, "rho": 0.1043, "theo": 1.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PRU271217P00185000", "bid": 61.5, "bid_size": 2.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0044, "vega": 0.058, "theta": 0.0, "rho": -0.1777, "theo": 63.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "PRU280121C00047500", "bid": 72.5, "bid_size": 3.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0182, "theo": 74.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-05-22T15:16:22", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "PRU280121P00047500", "bid": 0.05, "bid_size": 13.0, "ask": 1.85, "ask_size": 127.0, "iv": 0.5379, "open_interest": 288.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0009, "vega": 0.0766, "theta": -0.0043, "rho": -0.043, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:49:39", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "PRU280121C00050000", "bid": 70.0, "bid_size": 4.0, "ask": 74.5, "ask_size": 2.0, "iv": 0.6195, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0191, "theo": 72.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.69, "last_trade_time": "2026-08-24T15:59:39", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "PRU280121P00050000", "bid": 0.05, "bid_size": 28.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.5738, "open_interest": 166.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.001, "vega": 0.0847, "theta": -0.0046, "rho": -0.0482, "theo": 0.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T15:48:48", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PRU280121C00055000", "bid": 65.0, "bid_size": 3.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.021, "theo": 67.172, "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": 65.0}, {"option": "PRU280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 66.0, "iv": 0.5177, "open_interest": 66.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0013, "vega": 0.102, "theta": -0.0052, "rho": -0.0598, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-15T14:15:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PRU280121C00060000", "bid": 60.0, "bid_size": 3.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0088, "theta": 0.0, "rho": 0.0384, "theo": 62.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-06-01T10:51:26", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "PRU280121P00060000", "bid": 0.05, "bid_size": 40.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.4743, "open_interest": 510.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0017, "vega": 0.1221, "theta": -0.0059, "rho": -0.0743, "theo": 1.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-25T15:09:57", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "PRU280121C00065000", "bid": 55.0, "bid_size": 3.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0018, "vega": 0.0414, "theta": 0.0, "rho": 0.11, "theo": 57.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-05-04T14:49:48", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "PRU280121P00065000", "bid": 0.3, "bid_size": 29.0, "ask": 3.3, "ask_size": 110.0, "iv": 0.4402, "open_interest": 93.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0021, "vega": 0.1451, "theta": -0.0067, "rho": -0.0918, "theo": 1.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T14:55:51", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PRU280121C00070000", "bid": 50.5, "bid_size": 7.0, "ask": 54.5, "ask_size": 12.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0032, "vega": 0.0918, "theta": -0.0039, "rho": 0.2335, "theo": 52.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-07-16T15:19:13", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "PRU280121P00070000", "bid": 1.6, "bid_size": 1.0, "ask": 2.25, "ask_size": 98.0, "iv": 0.4045, "open_interest": 284.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0027, "vega": 0.1712, "theta": -0.0075, "rho": -0.1132, "theo": 1.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-23T12:15:08", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "PRU280121C00075000", "bid": 46.0, "bid_size": 24.0, "ask": 49.6, "ask_size": 22.0, "iv": 0.3838, "open_interest": 20.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0038, "vega": 0.1467, "theta": -0.0044, "rho": 0.354, "theo": 47.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-10-21T12:57:10", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "PRU280121P00075000", "bid": 0.75, "bid_size": 176.0, "ask": 3.7, "ask_size": 227.0, "iv": 0.3796, "open_interest": 80.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0033, "vega": 0.2, "theta": -0.0083, "rho": -0.1384, "theo": 2.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-29T15:27:40", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PRU280121C00080000", "bid": 41.5, "bid_size": 42.0, "ask": 44.8, "ask_size": 24.0, "iv": 0.3561, "open_interest": 52.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0042, "vega": 0.1949, "theta": -0.0041, "rho": 0.4402, "theo": 43.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.41, "last_trade_time": "2026-10-06T11:43:59", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "PRU280121P00080000", "bid": 1.55, "bid_size": 128.0, "ask": 3.3, "ask_size": 142.0, "iv": 0.3491, "open_interest": 105.0, "volume": 3.0, "delta": -0.1054, "gamma": 0.004, "vega": 0.2321, "theta": -0.0092, "rho": -0.169, "theo": 2.7047, "change": -1.4, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T11:04:12", "percent_change": -43.75, "prev_day_close": 3.19999992847443}, {"option": "PRU280121C00085000", "bid": 37.0, "bid_size": 43.0, "ask": 40.2, "ask_size": 31.0, "iv": 0.3308, "open_interest": 26.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0048, "vega": 0.234, "theta": -0.0057, "rho": 0.4927, "theo": 38.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-10-30T11:31:36", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "PRU280121P00085000", "bid": 2.65, "bid_size": 105.0, "ask": 4.3, "ask_size": 254.0, "iv": 0.352, "open_interest": 279.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0048, "vega": 0.2668, "theta": -0.0101, "rho": -0.2052, "theo": 3.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T14:56:29", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PRU280121C00087500", "bid": 35.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.3447, "open_interest": 2.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0053, "vega": 0.2593, "theta": -0.0064, "rho": 0.5318, "theo": 36.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.14, "last_trade_time": "2026-05-07T13:44:45", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "PRU280121P00087500", "bid": 1.3, "bid_size": 55.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.3163, "open_interest": 156.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0053, "vega": 0.2858, "theta": -0.0106, "rho": -0.2269, "theo": 3.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-11T10:53:13", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "PRU280121C00090000", "bid": 33.0, "bid_size": 42.0, "ask": 36.6, "ask_size": 20.0, "iv": 0.332, "open_interest": 67.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0058, "vega": 0.2802, "theta": -0.0072, "rho": 0.5457, "theo": 34.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.55, "last_trade_time": "2026-09-14T15:42:44", "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "PRU280121P00090000", "bid": 1.65, "bid_size": 60.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.3104, "open_interest": 44.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0058, "vega": 0.3047, "theta": -0.011, "rho": -0.2495, "theo": 4.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T10:00:09", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PRU280121C00092500", "bid": 31.0, "bid_size": 7.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.3321, "open_interest": 3.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0062, "vega": 0.2992, "theta": -0.0079, "rho": 0.5774, "theo": 32.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.23, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "PRU280121P00092500", "bid": 2.25, "bid_size": 46.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.3054, "open_interest": 89.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0063, "vega": 0.3235, "theta": -0.0114, "rho": -0.2741, "theo": 4.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-07T15:02:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PRU280121C00095000", "bid": 29.0, "bid_size": 13.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.3131, "open_interest": 14.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0068, "vega": 0.3269, "theta": -0.0086, "rho": 0.6055, "theo": 30.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-09-22T14:27:37", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "PRU280121P00095000", "bid": 3.7, "bid_size": 24.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.3107, "open_interest": 378.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0068, "vega": 0.3436, "theta": -0.0119, "rho": -0.302, "theo": 4.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-05T09:50:25", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PRU280121C00097500", "bid": 27.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.3146, "open_interest": 10.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0073, "vega": 0.3449, "theta": -0.0092, "rho": 0.6119, "theo": 28.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-10-22T11:46:58", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "PRU280121P00097500", "bid": 3.7, "bid_size": 46.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.3018, "open_interest": 644.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0074, "vega": 0.3629, "theta": -0.0123, "rho": -0.3304, "theo": 5.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PRU280121C00100000", "bid": 24.5, "bid_size": 42.0, "ask": 29.0, "ask_size": 17.0, "iv": 0.2979, "open_interest": 112.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0078, "vega": 0.3676, "theta": -0.0099, "rho": 0.6374, "theo": 26.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-01T10:09:46", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "PRU280121P00100000", "bid": 5.1, "bid_size": 25.0, "ask": 7.0, "ask_size": 186.0, "iv": 0.3066, "open_interest": 627.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0079, "vega": 0.3816, "theta": -0.0127, "rho": -0.3613, "theo": 5.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T13:25:10", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PRU280121C00105000", "bid": 21.5, "bid_size": 107.0, "ask": 24.8, "ask_size": 76.0, "iv": 0.2862, "open_interest": 61.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0089, "vega": 0.406, "theta": -0.0111, "rho": 0.6468, "theo": 23.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-10-06T11:53:04", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PRU280121P00105000", "bid": 5.9, "bid_size": 173.0, "ask": 8.1, "ask_size": 195.0, "iv": 0.2875, "open_interest": 876.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.009, "vega": 0.4186, "theta": -0.0133, "rho": -0.4318, "theo": 7.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T10:46:41", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PRU280121C00110000", "bid": 19.0, "bid_size": 137.0, "ask": 21.0, "ask_size": 26.0, "iv": 0.2803, "open_interest": 243.0, "volume": 2.0, "delta": 0.695, "gamma": 0.0099, "vega": 0.442, "theta": -0.0122, "rho": 0.6448, "theo": 20.1974, "change": 1.26, "open": 19.81, "high": 19.81, "low": 19.81, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-11-09T11:28:59", "percent_change": 6.79245, "prev_day_close": 18.5500001907349}, {"option": "PRU280121P00110000", "bid": 7.7, "bid_size": 115.0, "ask": 9.9, "ask_size": 151.0, "iv": 0.2843, "open_interest": 195.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.01, "vega": 0.4506, "theta": -0.0138, "rho": -0.5086, "theo": 8.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-13T14:12:11", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PRU280121C00115000", "bid": 16.5, "bid_size": 48.0, "ask": 18.4, "ask_size": 133.0, "iv": 0.2817, "open_interest": 226.0, "volume": 10.0, "delta": 0.6424, "gamma": 0.0108, "vega": 0.4711, "theta": -0.013, "rho": 0.6387, "theo": 17.2289, "change": 1.0, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T11:29:44", "percent_change": 6.09756, "prev_day_close": 16.4000000953674}, {"option": "PRU280121P00115000", "bid": 9.5, "bid_size": 151.0, "ask": 11.7, "ask_size": 204.0, "iv": 0.2757, "open_interest": 258.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0109, "vega": 0.4765, "theta": -0.014, "rho": -0.5865, "theo": 10.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.88, "last_trade_time": "2026-11-02T13:50:36", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PRU280121C00120000", "bid": 13.6, "bid_size": 127.0, "ask": 15.9, "ask_size": 224.0, "iv": 0.2743, "open_interest": 255.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0115, "vega": 0.4912, "theta": -0.0136, "rho": 0.613, "theo": 14.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T10:11:17", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PRU280121P00120000", "bid": 11.7, "bid_size": 45.0, "ask": 13.9, "ask_size": 161.0, "iv": 0.2703, "open_interest": 160.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0116, "vega": 0.4938, "theta": -0.014, "rho": -0.6587, "theo": 12.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-11-05T10:42:41", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "PRU280121C00125000", "bid": 11.4, "bid_size": 56.0, "ask": 13.4, "ask_size": 196.0, "iv": 0.269, "open_interest": 289.0, "volume": 1.0, "delta": 0.5309, "gamma": 0.0119, "vega": 0.5016, "theta": -0.0139, "rho": 0.5691, "theo": 12.2423, "change": 0.15, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T11:34:11", "percent_change": 1.2931, "prev_day_close": 11.6000003814697}, {"option": "PRU280121P00125000", "bid": 14.0, "bid_size": 75.0, "ask": 16.7, "ask_size": 156.0, "iv": 0.2667, "open_interest": 186.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0121, "vega": 0.5014, "theta": -0.0137, "rho": -0.7391, "theo": 15.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-09-10T10:34:35", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "PRU280121C00130000", "bid": 9.3, "bid_size": 117.0, "ask": 11.4, "ask_size": 260.0, "iv": 0.2646, "open_interest": 265.0, "volume": 3.0, "delta": 0.4748, "gamma": 0.0121, "vega": 0.5021, "theta": -0.0139, "rho": 0.5214, "theo": 10.2272, "change": 0.81, "open": 9.75, "high": 10.41, "low": 9.75, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-11-09T14:19:09", "percent_change": 8.4375, "prev_day_close": 9.59999990463257}, {"option": "PRU280121P00130000", "bid": 16.6, "bid_size": 42.0, "ask": 19.1, "ask_size": 73.0, "iv": 0.2569, "open_interest": 51.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0122, "vega": 0.4988, "theta": -0.0132, "rho": -0.8048, "theo": 18.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-08-18T13:15:58", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PRU280121C00135000", "bid": 6.2, "bid_size": 285.0, "ask": 9.7, "ask_size": 261.0, "iv": 0.2483, "open_interest": 560.0, "volume": 0.0, "delta": 0.4208, "gamma": 0.0119, "vega": 0.4939, "theta": -0.0137, "rho": 0.4724, "theo": 8.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T15:41:59", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PRU280121P00135000", "bid": 19.4, "bid_size": 32.0, "ask": 22.4, "ask_size": 34.0, "iv": 0.2529, "open_interest": 24.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.0122, "vega": 0.4856, "theta": -0.0124, "rho": -0.8535, "theo": 21.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-11T10:37:33", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PRU280121C00140000", "bid": 5.1, "bid_size": 50.0, "ask": 8.2, "ask_size": 50.0, "iv": 0.2493, "open_interest": 220.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0116, "vega": 0.4776, "theta": -0.0132, "rho": 0.4188, "theo": 7.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PRU280121P00140000", "bid": 22.6, "bid_size": 6.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.0119, "vega": 0.4648, "theta": -0.0115, "rho": -0.8869, "theo": 24.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PRU280121C00145000", "bid": 4.6, "bid_size": 32.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.2548, "open_interest": 117.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.011, "vega": 0.455, "theta": -0.0127, "rho": 0.3722, "theo": 5.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T09:33:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PRU280121P00145000", "bid": 25.5, "bid_size": 18.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0115, "vega": 0.4349, "theta": -0.0105, "rho": -0.8941, "theo": 28.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "PRU280121C00150000", "bid": 3.5, "bid_size": 99.0, "ask": 6.1, "ask_size": 120.0, "iv": 0.2557, "open_interest": 1600.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0103, "vega": 0.4287, "theta": -0.012, "rho": 0.3294, "theo": 4.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-26T13:24:41", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PRU280121P00150000", "bid": 30.4, "bid_size": 7.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.011, "vega": 0.4011, "theta": -0.0094, "rho": -0.8908, "theo": 32.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "PRU280121C00155000", "bid": 2.45, "bid_size": 14.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.2494, "open_interest": 10.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0096, "vega": 0.4001, "theta": -0.0112, "rho": 0.2905, "theo": 4.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T11:52:45", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "PRU280121P00155000", "bid": 34.3, "bid_size": 4.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.2428, "open_interest": 2.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0103, "vega": 0.363, "theta": -0.0081, "rho": -0.8824, "theo": 36.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-07-08T14:06:02", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "PRU280121C00160000", "bid": 2.0, "bid_size": 18.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.2565, "open_interest": 24.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0088, "vega": 0.3706, "theta": -0.0104, "rho": 0.255, "theo": 3.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-10-08T10:20:15", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "PRU280121P00160000", "bid": 38.2, "bid_size": 6.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0097, "vega": 0.3184, "theta": -0.0068, "rho": -0.8241, "theo": 40.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "PRU280121C00165000", "bid": 1.55, "bid_size": 26.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.008, "vega": 0.3418, "theta": -0.0097, "rho": 0.2241, "theo": 2.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "PRU280121P00165000", "bid": 42.5, "bid_size": 5.0, "ask": 46.6, "ask_size": 14.0, "iv": 0.2398, "open_interest": 2.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0092, "vega": 0.2778, "theta": -0.0059, "rho": -0.7348, "theo": 45.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.28, "last_trade_time": "2026-09-02T13:31:37", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "PRU280121C00170000", "bid": 0.65, "bid_size": 45.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.2581, "open_interest": 1.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0073, "vega": 0.3134, "theta": -0.0089, "rho": 0.198, "theo": 2.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-12T13:34:12", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PRU280121P00170000", "bid": 47.4, "bid_size": 3.0, "ask": 50.5, "ask_size": 9.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0088, "vega": 0.2294, "theta": -0.0054, "rho": -0.6898, "theo": 49.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "PRU280121C00175000", "bid": 1.1, "bid_size": 10.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.2772, "open_interest": 1.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0066, "vega": 0.2872, "theta": -0.0082, "rho": 0.1736, "theo": 2.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-04T13:01:45", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "PRU280121P00175000", "bid": 52.3, "bid_size": 9.0, "ask": 55.5, "ask_size": 8.0, "iv": 0.2158, "open_interest": 1.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0081, "vega": 0.1705, "theta": -0.0043, "rho": -0.4982, "theo": 54.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-07-07T11:16:20", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "PRU280121C00180000", "bid": 0.25, "bid_size": 61.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.2722, "open_interest": 22.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.006, "vega": 0.2622, "theta": -0.0076, "rho": 0.1518, "theo": 1.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-08T10:20:15", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "PRU280121P00180000", "bid": 56.5, "bid_size": 8.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.007, "vega": 0.1377, "theta": -0.0024, "rho": -0.3615, "theo": 59.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "PRU280121C00185000", "bid": 0.05, "bid_size": 40.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.2772, "open_interest": 9.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0054, "vega": 0.2395, "theta": -0.007, "rho": 0.1335, "theo": 1.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T11:03:09", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PRU280121P00185000", "bid": 61.5, "bid_size": 2.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0053, "vega": 0.0818, "theta": 0.0, "rho": -0.2886, "theo": 63.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "PRU290119C00060000", "bid": 60.0, "bid_size": 3.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 62.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "PRU290119P00060000", "bid": 0.75, "bid_size": 3.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.3506, "open_interest": 38.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.002, "vega": 0.2032, "theta": -0.0045, "rho": -0.1959, "theo": 2.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:20:56", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PRU290119C00065000", "bid": 55.0, "bid_size": 3.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0017, "vega": 0.0386, "theta": 0.0, "rho": 0.1154, "theo": 57.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "PRU290119P00065000", "bid": 1.95, "bid_size": 3.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4032, "open_interest": 69.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0024, "vega": 0.2379, "theta": -0.005, "rho": -0.2393, "theo": 2.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:32:39", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PRU290119C00070000", "bid": 51.0, "bid_size": 4.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0035, "vega": 0.1314, "theta": -0.0027, "rho": 0.3454, "theo": 52.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "PRU290119P00070000", "bid": 0.5, "bid_size": 8.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.3329, "open_interest": 1.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0029, "vega": 0.2743, "theta": -0.0056, "rho": -0.2898, "theo": 3.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T10:17:01", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PRU290119C00075000", "bid": 46.5, "bid_size": 8.0, "ask": 50.4, "ask_size": 10.0, "iv": 0.3573, "open_interest": 1.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0038, "vega": 0.2207, "theta": -0.0007, "rho": 0.5501, "theo": 48.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-10-21T12:57:10", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "PRU290119P00075000", "bid": 2.1, "bid_size": 7.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0035, "vega": 0.314, "theta": -0.0062, "rho": -0.3489, "theo": 3.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PRU290119C00080000", "bid": 42.5, "bid_size": 12.0, "ask": 46.0, "ask_size": 15.0, "iv": 0.3401, "open_interest": 12.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0041, "vega": 0.2882, "theta": -0.0019, "rho": 0.7084, "theo": 43.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.12, "last_trade_time": "2026-10-08T13:46:28", "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "PRU290119P00080000", "bid": 2.85, "bid_size": 5.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.3331, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0041, "vega": 0.3547, "theta": -0.0067, "rho": -0.4179, "theo": 4.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-08T10:17:27", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "PRU290119C00085000", "bid": 37.5, "bid_size": 9.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.3183, "open_interest": 2.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0048, "vega": 0.3489, "theta": -0.003, "rho": 0.8203, "theo": 39.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-09-18T10:12:38", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "PRU290119P00085000", "bid": 4.6, "bid_size": 3.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.3304, "open_interest": 4.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0047, "vega": 0.3973, "theta": -0.0072, "rho": -0.4956, "theo": 5.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-06T15:33:21", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PRU290119C00090000", "bid": 34.5, "bid_size": 34.0, "ask": 38.5, "ask_size": 18.0, "iv": 0.3138, "open_interest": 64.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0054, "vega": 0.4055, "theta": -0.004, "rho": 0.9302, "theo": 36.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-09-28T11:30:29", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "PRU290119P00090000", "bid": 4.2, "bid_size": 11.0, "ask": 8.1, "ask_size": 16.0, "iv": 0.3021, "open_interest": 9.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0054, "vega": 0.4392, "theta": -0.0077, "rho": -0.582, "theo": 6.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PRU290119C00095000", "bid": 31.0, "bid_size": 13.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.3046, "open_interest": 15.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.006, "vega": 0.459, "theta": -0.0049, "rho": 1.0066, "theo": 32.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.48, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "PRU290119P00095000", "bid": 6.8, "bid_size": 3.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.3111, "open_interest": 3.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0061, "vega": 0.4807, "theta": -0.0081, "rho": -0.6806, "theo": 7.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PRU290119C00100000", "bid": 28.0, "bid_size": 26.0, "ask": 31.4, "ask_size": 16.0, "iv": 0.2961, "open_interest": 30.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0067, "vega": 0.5033, "theta": -0.0058, "rho": 1.0566, "theo": 29.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-21T13:44:49", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PRU290119P00100000", "bid": 6.5, "bid_size": 18.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.2831, "open_interest": 2.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0067, "vega": 0.5203, "theta": -0.0084, "rho": -0.7914, "theo": 8.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-21T09:30:07", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PRU290119C00105000", "bid": 25.0, "bid_size": 33.0, "ask": 28.1, "ask_size": 40.0, "iv": 0.2873, "open_interest": 23.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0073, "vega": 0.5437, "theta": -0.0066, "rho": 1.0883, "theo": 26.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "PRU290119P00105000", "bid": 8.6, "bid_size": 32.0, "ask": 12.2, "ask_size": 30.0, "iv": 0.2832, "open_interest": 1.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0074, "vega": 0.5556, "theta": -0.0087, "rho": -0.9064, "theo": 10.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-09-22T13:25:40", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "PRU290119C00110000", "bid": 22.2, "bid_size": 28.0, "ask": 25.8, "ask_size": 49.0, "iv": 0.2861, "open_interest": 16.0, "volume": 1.0, "delta": 0.6897, "gamma": 0.0079, "vega": 0.5794, "theta": -0.0073, "rho": 1.1085, "theo": 23.606, "change": 1.85, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T12:20:05", "percent_change": 8.31461, "prev_day_close": 22.25}, {"option": "PRU290119P00110000", "bid": 9.5, "bid_size": 74.0, "ask": 14.0, "ask_size": 130.0, "iv": 0.2705, "open_interest": 53.0, "volume": 0.0, "delta": -0.326, "gamma": 0.008, "vega": 0.5872, "theta": -0.0088, "rho": -1.0373, "theo": 12.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-16T15:55:12", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PRU290119C00115000", "bid": 19.8, "bid_size": 69.0, "ask": 22.1, "ask_size": 32.0, "iv": 0.2734, "open_interest": 38.0, "volume": 2.0, "delta": 0.6493, "gamma": 0.0084, "vega": 0.6056, "theta": -0.0079, "rho": 1.1102, "theo": 20.9855, "change": 2.35, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T12:20:41", "percent_change": 11.9593, "prev_day_close": 19.6499996185303}, {"option": "PRU290119P00115000", "bid": 11.5, "bid_size": 43.0, "ask": 15.5, "ask_size": 47.0, "iv": 0.2622, "open_interest": 23.0, "volume": 1.0, "delta": -0.3661, "gamma": 0.0085, "vega": 0.6126, "theta": -0.0088, "rho": -1.1632, "theo": 14.2202, "change": -0.1, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T09:30:32", "percent_change": -0.666664, "prev_day_close": 14.9999995231628}, {"option": "PRU290119C00120000", "bid": 16.5, "bid_size": 90.0, "ask": 19.6, "ask_size": 74.0, "iv": 0.2606, "open_interest": 35.0, "volume": 13.0, "delta": 0.6081, "gamma": 0.0088, "vega": 0.6281, "theta": -0.0083, "rho": 1.0798, "theo": 18.5928, "change": 1.37, "open": 18.5, "high": 18.77, "low": 18.0, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-11-09T12:21:38", "percent_change": 7.87356, "prev_day_close": 17.4000005722046}, {"option": "PRU290119P00120000", "bid": 15.4, "bid_size": 16.0, "ask": 18.4, "ask_size": 31.0, "iv": 0.2773, "open_interest": 1.0, "volume": 21.0, "delta": -0.4079, "gamma": 0.009, "vega": 0.6317, "theta": -0.0087, "rho": -1.2168, "theo": 16.3929, "change": -1.1, "open": 16.85, "high": 16.85, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-11-09T13:40:50", "percent_change": -6.37681, "prev_day_close": 17.25}, {"option": "PRU290119C00125000", "bid": 14.5, "bid_size": 96.0, "ask": 18.5, "ask_size": 54.0, "iv": 0.2666, "open_interest": 25.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0092, "vega": 0.6427, "theta": -0.0087, "rho": 1.0276, "theo": 16.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.56, "last_trade_time": "2026-11-04T10:13:21", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "PRU290119P00125000", "bid": 17.5, "bid_size": 13.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0093, "vega": 0.6437, "theta": -0.0086, "rho": -1.2934, "theo": 18.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PRU290119C00130000", "bid": 12.8, "bid_size": 71.0, "ask": 16.5, "ask_size": 119.0, "iv": 0.265, "open_interest": 47.0, "volume": 2.0, "delta": 0.5246, "gamma": 0.0094, "vega": 0.6501, "theta": -0.0089, "rho": 0.9694, "theo": 14.4384, "change": 1.71, "open": 15.21, "high": 15.21, "low": 15.21, "tick": "down", "last_trade_price": 15.21, "last_trade_time": "2026-11-09T12:20:41", "percent_change": 12.6667, "prev_day_close": 13.5}, {"option": "PRU290119P00130000", "bid": 19.5, "bid_size": 30.0, "ask": 23.0, "ask_size": 41.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4953, "gamma": 0.0096, "vega": 0.6477, "theta": -0.0083, "rho": -1.3665, "theo": 21.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "PRU290119C00135000", "bid": 10.7, "bid_size": 56.0, "ask": 14.9, "ask_size": 182.0, "iv": 0.2607, "open_interest": 37.0, "volume": 1.0, "delta": 0.4835, "gamma": 0.0095, "vega": 0.6505, "theta": -0.009, "rho": 0.9086, "theo": 12.6734, "change": 1.02, "open": 12.82, "high": 12.82, "low": 12.82, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-11-09T12:21:38", "percent_change": 8.64407, "prev_day_close": 11.8000001907349}, {"option": "PRU290119P00135000", "bid": 22.4, "bid_size": 31.0, "ask": 26.0, "ask_size": 36.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5397, "gamma": 0.0099, "vega": 0.6421, "theta": -0.0079, "rho": -1.4215, "theo": 24.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "PRU290119C00140000", "bid": 9.3, "bid_size": 63.0, "ask": 13.3, "ask_size": 152.0, "iv": 0.2595, "open_interest": 23.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.0095, "vega": 0.6446, "theta": -0.009, "rho": 0.8493, "theo": 11.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-05T14:06:18", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "PRU290119P00140000", "bid": 25.7, "bid_size": 30.0, "ask": 29.0, "ask_size": 28.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.01, "vega": 0.6318, "theta": -0.0075, "rho": -1.4691, "theo": 27.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "PRU290119C00145000", "bid": 7.6, "bid_size": 35.0, "ask": 12.0, "ask_size": 44.0, "iv": 0.2558, "open_interest": 25.0, "volume": 0.0, "delta": 0.4053, "gamma": 0.0094, "vega": 0.6328, "theta": -0.0088, "rho": 0.7891, "theo": 9.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-25T10:16:57", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "PRU290119P00145000", "bid": 28.7, "bid_size": 5.0, "ask": 32.1, "ask_size": 13.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0101, "vega": 0.6113, "theta": -0.007, "rho": -1.4876, "theo": 30.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "PRU290119C00150000", "bid": 6.1, "bid_size": 9.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.2474, "open_interest": 3.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0092, "vega": 0.6167, "theta": -0.0087, "rho": 0.7246, "theo": 8.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-10-05T14:54:19", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "PRU290119P00150000", "bid": 32.0, "bid_size": 9.0, "ask": 36.4, "ask_size": 14.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0102, "vega": 0.579, "theta": -0.0065, "rho": -1.479, "theo": 34.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "PRU290119C00155000", "bid": 5.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0089, "vega": 0.596, "theta": -0.0084, "rho": 0.6723, "theo": 7.4079, "change": 0.0, "open": 0.0, "high": 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": "PRU290119P00155000", "bid": 36.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0101, "vega": 0.5452, "theta": -0.0059, "rho": -1.4429, "theo": 37.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PRU290119C00160000", "bid": 4.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.2422, "open_interest": 15.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0086, "vega": 0.5726, "theta": -0.0081, "rho": 0.6248, "theo": 6.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-10-07T09:30:11", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PRU290119P00160000", "bid": 39.9, "bid_size": 4.0, "ask": 44.0, "ask_size": 13.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.01, "vega": 0.4986, "theta": -0.0053, "rho": -1.3768, "theo": 41.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "PRU290119C00165000", "bid": 3.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.2471, "open_interest": 3.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0082, "vega": 0.5466, "theta": -0.0077, "rho": 0.5684, "theo": 5.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-10-09T10:08:31", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PRU290119P00165000", "bid": 44.1, "bid_size": 6.0, "ask": 47.3, "ask_size": 9.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.01, "vega": 0.4417, "theta": -0.0044, "rho": -1.2663, "theo": 45.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "PRU290119C00170000", "bid": 2.5, "bid_size": 50.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.2457, "open_interest": 30.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0078, "vega": 0.5198, "theta": -0.0074, "rho": 0.5167, "theo": 4.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T09:39:58", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "PRU290119P00170000", "bid": 48.3, "bid_size": 9.0, "ask": 52.2, "ask_size": 5.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0101, "vega": 0.3891, "theta": -0.0037, "rho": -1.1346, "theo": 50.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "PRU290119C00175000", "bid": 2.0, "bid_size": 9.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0073, "vega": 0.4915, "theta": -0.007, "rho": 0.4679, "theo": 4.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PRU290119P00175000", "bid": 52.8, "bid_size": 8.0, "ask": 56.0, "ask_size": 8.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0103, "vega": 0.3141, "theta": -0.0045, "rho": -0.9448, "theo": 54.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "PRU290119C00180000", "bid": 1.5, "bid_size": 11.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.2393, "open_interest": 2.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0069, "vega": 0.4637, "theta": -0.0066, "rho": 0.4243, "theo": 3.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T11:27:45", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "PRU290119P00180000", "bid": 57.3, "bid_size": 7.0, "ask": 60.5, "ask_size": 8.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0096, "vega": 0.2373, "theta": -0.0039, "rho": -0.6025, "theo": 59.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-09-25T10:04:10", "percent_change": 0.0, "prev_day_close": 61.2000007629394}], "symbol": "PRU", "security_type": "stock", "exchange_id": 3, "current_price": 122.05, "price_change": 2.81, "price_change_percent": 2.3566, "bid": 119.35, "ask": 124.45, "bid_size": 100, "ask_size": 100, "open": 120.97, "high": 123.525, "low": 120.42, "close": 122.05, "prev_day_close": 119.24, "volume": 1800551, "iv30": 24.096, "iv30_change": -1.071, "iv30_change_percent": -4.2556, "seqno": 10412173137, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PRU"}