{"timestamp": "2026-11-09 23:56:09", "data": {"options": [{"option": "PTBD261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.011, "vega": 0.0024, "theta": -0.0215, "rho": 0.0032, "theo": 8.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PTBD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.011, "vega": 0.0024, "theta": -0.0225, "rho": -0.0002, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0147, "vega": 0.0029, "theta": -0.023, "rho": 0.0036, "theo": 7.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PTBD261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0147, "vega": 0.0029, "theta": -0.0238, "rho": -0.0003, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0199, "vega": 0.0034, "theta": -0.0244, "rho": 0.0039, "theo": 6.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PTBD261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0199, "vega": 0.0034, "theta": -0.0252, "rho": -0.0004, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0274, "vega": 0.0041, "theta": -0.0258, "rho": 0.0041, "theo": 5.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PTBD261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0274, "vega": 0.0041, "theta": -0.0265, "rho": -0.0004, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0385, "vega": 0.005, "theta": -0.0272, "rho": 0.0044, "theo": 4.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PTBD261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0386, "vega": 0.005, "theta": -0.0278, "rho": -0.0006, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0559, "vega": 0.0061, "theta": -0.0286, "rho": 0.0045, "theo": 3.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PTBD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.056, "vega": 0.0061, "theta": -0.029, "rho": -0.0007, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0848, "vega": 0.0076, "theta": -0.0298, "rho": 0.0046, "theo": 2.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PTBD261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0849, "vega": 0.0076, "theta": -0.0301, "rho": -0.001, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.1356, "vega": 0.0097, "theta": -0.0306, "rho": 0.0044, "theo": 1.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "PTBD261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5424, "open_interest": 50.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.136, "vega": 0.0097, "theta": -0.0309, "rho": -0.0014, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:06:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PTBD261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.2149, "vega": 0.0122, "theta": -0.0308, "rho": 0.0038, "theo": 0.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PTBD261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.2156, "vega": 0.0122, "theta": -0.031, "rho": -0.0022, "theo": 0.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.2208, "vega": 0.0124, "theta": -0.0311, "rho": 0.0024, "theo": 0.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.2217, "vega": 0.0124, "theta": -0.0312, "rho": -0.0033, "theo": 1.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PTBD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.1537, "vega": 0.0104, "theta": -0.0314, "rho": 0.0016, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.1544, "vega": 0.0104, "theta": -0.0314, "rho": -0.0039, "theo": 1.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "PTBD261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9957, "open_interest": 0.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.1081, "vega": 0.0088, "theta": -0.0312, "rho": 0.0012, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.1087, "vega": 0.0087, "theta": -0.0311, "rho": -0.0042, "theo": 2.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PTBD261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0807, "vega": 0.0076, "theta": -0.0308, "rho": 0.0009, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0812, "vega": 0.0075, "theta": -0.0306, "rho": -0.0044, "theo": 3.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PTBD261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0632, "vega": 0.0067, "theta": -0.0302, "rho": 0.0008, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0637, "vega": 0.0066, "theta": -0.03, "rho": -0.0044, "theo": 4.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PTBD261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0513, "vega": 0.006, "theta": -0.0296, "rho": 0.0006, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0518, "vega": 0.0059, "theta": -0.0293, "rho": -0.0046, "theo": 5.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PTBD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0429, "vega": 0.0054, "theta": -0.029, "rho": 0.0006, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0434, "vega": 0.0053, "theta": -0.0286, "rho": -0.0046, "theo": 6.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PTBD261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0366, "vega": 0.005, "theta": -0.0284, "rho": 0.0005, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0371, "vega": 0.0048, "theta": -0.0279, "rho": -0.0047, "theo": 7.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PTBD261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0318, "vega": 0.0046, "theta": -0.0279, "rho": 0.0004, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0322, "vega": 0.0045, "theta": -0.0273, "rho": -0.0048, "theo": 8.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PTBD261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.028, "vega": 0.0043, "theta": -0.0273, "rho": 0.0004, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0284, "vega": 0.0042, "theta": -0.0267, "rho": -0.0047, "theo": 9.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PTBD261218C00010000", "bid": 7.4, "bid_size": 201.0, "ask": 9.5, "ask_size": 201.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0139, "vega": 0.006, "theta": -0.0106, "rho": 0.0065, "theo": 8.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PTBD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 1.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0135, "vega": 0.0066, "theta": -0.0111, "rho": -0.0012, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTBD261218C00011000", "bid": 6.4, "bid_size": 201.0, "ask": 8.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0181, "vega": 0.0073, "theta": -0.0111, "rho": 0.0079, "theo": 7.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PTBD261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 1.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0176, "vega": 0.0076, "theta": -0.0115, "rho": -0.0015, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTBD261218C00012000", "bid": 5.4, "bid_size": 201.0, "ask": 7.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0238, "vega": 0.0084, "theta": -0.0116, "rho": 0.0085, "theo": 6.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PTBD261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0232, "vega": 0.0089, "theta": -0.0119, "rho": -0.0018, "theo": 0.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTBD261218C00013000", "bid": 4.4, "bid_size": 201.0, "ask": 6.5, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0316, "vega": 0.0101, "theta": -0.0121, "rho": 0.0099, "theo": 5.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PTBD261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0308, "vega": 0.0104, "theta": -0.0122, "rho": -0.0022, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTBD261218C00014000", "bid": 3.4, "bid_size": 203.0, "ask": 5.5, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0425, "vega": 0.0118, "theta": -0.0124, "rho": 0.0103, "theo": 4.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PTBD261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0414, "vega": 0.0122, "theta": -0.0125, "rho": -0.0026, "theo": 0.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTBD261218C00015000", "bid": 2.45, "bid_size": 203.0, "ask": 4.5, "ask_size": 203.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0582, "vega": 0.0141, "theta": -0.0127, "rho": 0.0114, "theo": 3.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PTBD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0569, "vega": 0.0143, "theta": -0.0127, "rho": -0.0033, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTBD261218C00016000", "bid": 1.45, "bid_size": 203.0, "ask": 3.5, "ask_size": 203.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0814, "vega": 0.0169, "theta": -0.0128, "rho": 0.012, "theo": 2.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PTBD261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 206.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.08, "vega": 0.017, "theta": -0.0128, "rho": -0.0042, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTBD261218C00017000", "bid": 0.45, "bid_size": 203.0, "ask": 2.5, "ask_size": 203.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.1156, "vega": 0.0202, "theta": -0.0127, "rho": 0.0119, "theo": 1.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "PTBD261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 205.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.1146, "vega": 0.0202, "theta": -0.0127, "rho": -0.0056, "theo": 0.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTBD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 203.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.1551, "vega": 0.0232, "theta": -0.0124, "rho": 0.0107, "theo": 1.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 205.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.1554, "vega": 0.0233, "theta": -0.0125, "rho": -0.0079, "theo": 0.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PTBD261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.16, "vega": 0.0236, "theta": -0.0124, "rho": 0.0081, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 67.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.1616, "vega": 0.0236, "theta": -0.0124, "rho": -0.0104, "theo": 1.3058, "change": 0.0, "open": 0.0, "high": 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": "PTBD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.1293, "vega": 0.0215, "theta": -0.0126, "rho": 0.006, "theo": 0.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00020000", "bid": 0.55, "bid_size": 203.0, "ask": 2.7, "ask_size": 43.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.131, "vega": 0.0214, "theta": -0.0126, "rho": -0.0122, "theo": 2.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "PTBD261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.1006, "vega": 0.0191, "theta": -0.0127, "rho": 0.0047, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00021000", "bid": 1.55, "bid_size": 203.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.1021, "vega": 0.0189, "theta": -0.0127, "rho": -0.0133, "theo": 2.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PTBD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0802, "vega": 0.0172, "theta": -0.0128, "rho": 0.0038, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00022000", "bid": 2.55, "bid_size": 203.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0814, "vega": 0.0169, "theta": -0.0127, "rho": -0.0139, "theo": 3.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "PTBD261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0659, "vega": 0.0156, "theta": -0.0129, "rho": 0.0032, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00023000", "bid": 3.5, "bid_size": 203.0, "ask": 5.7, "ask_size": 69.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0669, "vega": 0.0152, "theta": -0.0126, "rho": -0.0145, "theo": 4.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PTBD261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0555, "vega": 0.0143, "theta": -0.0129, "rho": 0.0028, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00024000", "bid": 4.5, "bid_size": 203.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0563, "vega": 0.014, "theta": -0.0125, "rho": -0.0149, "theo": 5.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PTBD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0478, "vega": 0.0133, "theta": -0.0128, "rho": 0.0025, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00025000", "bid": 5.5, "bid_size": 201.0, "ask": 7.7, "ask_size": 41.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0484, "vega": 0.0129, "theta": -0.0124, "rho": -0.0153, "theo": 6.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PTBD261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0418, "vega": 0.0124, "theta": -0.0128, "rho": 0.0023, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00026000", "bid": 6.5, "bid_size": 201.0, "ask": 8.7, "ask_size": 41.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0424, "vega": 0.012, "theta": -0.0122, "rho": -0.016, "theo": 7.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PTBD261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0371, "vega": 0.0116, "theta": -0.0127, "rho": 0.0021, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00027000", "bid": 7.5, "bid_size": 201.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0376, "vega": 0.0112, "theta": -0.012, "rho": -0.0162, "theo": 8.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PTBD261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 206.0, "iv": 1.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0333, "vega": 0.011, "theta": -0.0126, "rho": 0.0019, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PTBD261218P00028000", "bid": 8.5, "bid_size": 201.0, "ask": 10.7, "ask_size": 41.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0337, "vega": 0.0106, "theta": -0.0118, "rho": -0.0168, "theo": 9.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PTBD270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0151, "vega": 0.011, "theta": -0.0032, "rho": 0.0156, "theo": 8.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PTBD270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.015, "vega": 0.0139, "theta": -0.0042, "rho": -0.0051, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PTBD270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0197, "vega": 0.0128, "theta": -0.0036, "rho": 0.0178, "theo": 7.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PTBD270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0194, "vega": 0.0161, "theta": -0.0044, "rho": -0.006, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PTBD270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0257, "vega": 0.0162, "theta": -0.0039, "rho": 0.0212, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PTBD270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0251, "vega": 0.0186, "theta": -0.0045, "rho": -0.0071, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PTBD270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0337, "vega": 0.0185, "theta": -0.0041, "rho": 0.0226, "theo": 5.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PTBD270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0328, "vega": 0.0215, "theta": -0.0046, "rho": -0.0085, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PTBD270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0446, "vega": 0.0228, "theta": -0.0044, "rho": 0.0262, "theo": 4.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PTBD270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0431, "vega": 0.0249, "theta": -0.0047, "rho": -0.0104, "theo": 0.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PTBD270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0596, "vega": 0.0271, "theta": -0.0046, "rho": 0.0274, "theo": 3.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "PTBD270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0574, "vega": 0.0288, "theta": -0.0048, "rho": -0.0128, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PTBD270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.08, "vega": 0.0318, "theta": -0.0047, "rho": 0.0299, "theo": 2.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "PTBD270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0772, "vega": 0.0334, "theta": -0.0048, "rho": -0.0162, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PTBD270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.1057, "vega": 0.0375, "theta": -0.0047, "rho": 0.0304, "theo": 2.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "PTBD270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.103, "vega": 0.0384, "theta": -0.0047, "rho": -0.0212, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PTBD270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.1293, "vega": 0.0418, "theta": -0.0046, "rho": 0.0286, "theo": 1.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PTBD270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.1276, "vega": 0.0422, "theta": -0.0046, "rho": -0.0282, "theo": 1.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PTBD270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.1314, "vega": 0.0426, "theta": -0.0046, "rho": 0.024, "theo": 0.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PTBD270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.1308, "vega": 0.0424, "theta": -0.0045, "rho": -0.0368, "theo": 1.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PTBD270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.1138, "vega": 0.04, "theta": -0.0046, "rho": 0.0193, "theo": 0.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PTBD270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.1134, "vega": 0.0395, "theta": -0.0044, "rho": -0.0441, "theo": 2.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "PTBD270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0941, "vega": 0.0367, "theta": -0.0047, "rho": 0.0157, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PTBD270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0938, "vega": 0.036, "theta": -0.0043, "rho": -0.0488, "theo": 3.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PTBD270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.0781, "vega": 0.0336, "theta": -0.0047, "rho": 0.0132, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PTBD270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0782, "vega": 0.0328, "theta": -0.0043, "rho": -0.0518, "theo": 4.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PTBD270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.066, "vega": 0.0309, "theta": -0.0047, "rho": 0.0115, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PTBD270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0665, "vega": 0.03, "theta": -0.0042, "rho": -0.053, "theo": 5.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "PTBD270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0568, "vega": 0.0287, "theta": -0.0047, "rho": 0.0102, "theo": 0.4079, "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": 0.600000023841858}, {"option": "PTBD270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0575, "vega": 0.0277, "theta": -0.0041, "rho": -0.0538, "theo": 6.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "PTBD270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0496, "vega": 0.0268, "theta": -0.0047, "rho": 0.0092, "theo": 0.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PTBD270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0505, "vega": 0.0257, "theta": -0.004, "rho": -0.0544, "theo": 6.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PTBD270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.044, "vega": 0.0252, "theta": -0.0046, "rho": 0.0083, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PTBD270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0449, "vega": 0.0238, "theta": -0.0038, "rho": -0.0541, "theo": 7.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PTBD270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0394, "vega": 0.0238, "theta": -0.0046, "rho": 0.0076, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PTBD270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0403, "vega": 0.0223, "theta": -0.0037, "rho": -0.0541, "theo": 8.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PTBD270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0357, "vega": 0.0226, "theta": -0.0046, "rho": 0.007, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PTBD270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0365, "vega": 0.021, "theta": -0.0036, "rho": -0.0545, "theo": 9.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PTBD270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0135, "vega": 0.0106, "theta": -0.0014, "rho": 0.015, "theo": 9.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "PTBD270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0125, "vega": 0.0181, "theta": -0.003, "rho": -0.0092, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 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": "PTBD270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0178, "vega": 0.0138, "theta": -0.0018, "rho": 0.0195, "theo": 8.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "PTBD270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.016, "vega": 0.0208, "theta": -0.0031, "rho": -0.0108, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 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": "PTBD270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0228, "vega": 0.0178, "theta": -0.0021, "rho": 0.0237, "theo": 7.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "PTBD270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0204, "vega": 0.0239, "theta": -0.0032, "rho": -0.0127, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PTBD270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0292, "vega": 0.0215, "theta": -0.0024, "rho": 0.0283, "theo": 6.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "PTBD270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.026, "vega": 0.0272, "theta": -0.0033, "rho": -0.0149, "theo": 0.5238, "change": 0.0, "open": 0.0, "high": 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": "PTBD270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0371, "vega": 0.0268, "theta": -0.0027, "rho": 0.033, "theo": 5.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "PTBD270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0332, "vega": 0.0311, "theta": -0.0033, "rho": -0.0177, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 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": "PTBD270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0472, "vega": 0.0309, "theta": -0.0029, "rho": 0.0365, "theo": 4.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "PTBD270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0425, "vega": 0.0353, "theta": -0.0034, "rho": -0.0211, "theo": 0.6517, "change": 0.0, "open": 0.0, "high": 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": "PTBD270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0601, "vega": 0.0375, "theta": -0.0031, "rho": 0.0424, "theo": 3.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499996423721}, {"option": "PTBD270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0548, "vega": 0.0402, "theta": -0.0034, "rho": -0.0257, "theo": 0.744, "change": 0.0, "open": 0.0, "high": 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": "PTBD270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.076, "vega": 0.0437, "theta": -0.0031, "rho": 0.0456, "theo": 3.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "PTBD270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0706, "vega": 0.0455, "theta": -0.0033, "rho": -0.0317, "theo": 0.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PTBD270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0933, "vega": 0.0497, "theta": -0.0032, "rho": 0.0469, "theo": 2.2656, "change": 0.0, "open": 0.0, "high": 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": "PTBD270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.0889, "vega": 0.0506, "theta": -0.0032, "rho": -0.04, "theo": 1.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PTBD270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.1064, "vega": 0.0538, "theta": -0.0032, "rho": 0.0446, "theo": 1.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PTBD270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.1041, "vega": 0.0542, "theta": -0.0031, "rho": -0.0512, "theo": 1.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PTBD270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.1074, "vega": 0.0546, "theta": -0.0032, "rho": 0.0398, "theo": 1.1632, "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": 0.800000011920929}, {"option": "PTBD270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.1066, "vega": 0.0545, "theta": -0.003, "rho": -0.0638, "theo": 1.944, "change": 0.0, "open": 0.0, "high": 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": "PTBD270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0974, "vega": 0.0524, "theta": -0.0032, "rho": 0.0336, "theo": 0.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.097, "vega": 0.052, "theta": -0.0028, "rho": -0.0756, "theo": 2.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "PTBD270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0844, "vega": 0.0491, "theta": -0.0032, "rho": 0.029, "theo": 0.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0842, "vega": 0.0486, "theta": -0.0026, "rho": -0.0833, "theo": 3.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PTBD270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0728, "vega": 0.0458, "theta": -0.0033, "rho": 0.0251, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0726, "vega": 0.0452, "theta": -0.0025, "rho": -0.0891, "theo": 4.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "PTBD270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0633, "vega": 0.0429, "theta": -0.0033, "rho": 0.0222, "theo": 0.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0632, "vega": 0.0423, "theta": -0.0023, "rho": -0.095, "theo": 5.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PTBD270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0557, "vega": 0.0403, "theta": -0.0033, "rho": 0.0198, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0556, "vega": 0.0395, "theta": -0.0021, "rho": -0.0984, "theo": 6.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PTBD270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0496, "vega": 0.0381, "theta": -0.0033, "rho": 0.0179, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0498, "vega": 0.0373, "theta": -0.0019, "rho": -0.0976, "theo": 7.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PTBD270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0446, "vega": 0.0361, "theta": -0.0033, "rho": 0.0164, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0452, "vega": 0.0352, "theta": -0.0017, "rho": -0.0975, "theo": 8.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PTBD270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0405, "vega": 0.0344, "theta": -0.0033, "rho": 0.0151, "theo": 0.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTBD270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0415, "vega": 0.0331, "theta": -0.0016, "rho": -0.0956, "theo": 9.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}], "symbol": "PTBD", "security_type": "stock", "exchange_id": 3, "current_price": 18.42, "price_change": -0.02, "price_change_percent": -0.1085, "bid": 17.69, "ask": 19.15, "bid_size": 400, "ask_size": 200, "open": 18.46, "high": 18.4576, "low": 18.42, "close": 18.42, "prev_day_close": 18.44, "volume": 11483, "iv30": 43.286, "iv30_change": 3.624, "iv30_change_percent": 9.1372, "seqno": 10406364636, "last_trade_time": "2026-11-09T15:59:03", "tick": "down"}, "symbol": "PTBD"}