{"timestamp": "2026-11-10 01:41:05", "data": {"options": [{"option": "PTNT261120C00015000", "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": 0.9669, "gamma": 0.0114, "vega": 0.003, "theta": -0.0285, "rho": 0.0019, "theo": 10.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "PTNT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0105, "vega": 0.0035, "theta": -0.027, "rho": -0.0004, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120C00016000", "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": 0.9602, "gamma": 0.0142, "vega": 0.0035, "theta": -0.0299, "rho": 0.002, "theo": 9.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "PTNT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0133, "vega": 0.004, "theta": -0.0284, "rho": -0.0004, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120C00017000", "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": 0.952, "gamma": 0.0181, "vega": 0.0041, "theta": -0.0313, "rho": 0.0023, "theo": 8.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PTNT261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.017, "vega": 0.0047, "theta": -0.0297, "rho": -0.0005, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120C00018000", "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": 0.9416, "gamma": 0.0233, "vega": 0.0047, "theta": -0.0325, "rho": 0.0024, "theo": 7.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PTNT261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0219, "vega": 0.0054, "theta": -0.031, "rho": -0.0006, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120C00019000", "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": 0.928, "gamma": 0.0305, "vega": 0.0057, "theta": -0.0339, "rho": 0.0028, "theo": 6.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PTNT261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0287, "vega": 0.0063, "theta": -0.0324, "rho": -0.0008, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120C00020000", "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": 0.9098, "gamma": 0.0406, "vega": 0.0068, "theta": -0.0353, "rho": 0.0031, "theo": 5.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PTNT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0384, "vega": 0.0074, "theta": -0.0338, "rho": -0.0009, "theo": 0.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PTNT261120C00021000", "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": 0.884, "gamma": 0.0553, "vega": 0.0082, "theta": -0.0364, "rho": 0.0033, "theo": 4.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "PTNT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1168, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0526, "vega": 0.0088, "theta": -0.035, "rho": -0.0012, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PTNT261120C00022000", "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": 0.8458, "gamma": 0.0781, "vega": 0.0101, "theta": -0.0375, "rho": 0.0036, "theo": 3.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTNT261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0746, "vega": 0.0106, "theta": -0.0361, "rho": -0.0015, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PTNT261120C00023000", "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": 0.7838, "gamma": 0.1144, "vega": 0.0126, "theta": -0.0381, "rho": 0.0038, "theo": 2.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PTNT261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.1099, "vega": 0.013, "theta": -0.0369, "rho": -0.0021, "theo": 0.3672, "change": 0.0, "open": 0.0, "high": 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": "PTNT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.1687, "vega": 0.0155, "theta": -0.0381, "rho": 0.0036, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "PTNT261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.1634, "vega": 0.0157, "theta": -0.037, "rho": -0.0031, "theo": 0.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PTNT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.203, "vega": 0.0172, "theta": -0.0374, "rho": 0.003, "theo": 0.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PTNT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.198, "vega": 0.0172, "theta": -0.0365, "rho": -0.0049, "theo": 0.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "PTNT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.1621, "vega": 0.0154, "theta": -0.0369, "rho": 0.0022, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.159, "vega": 0.0154, "theta": -0.0361, "rho": -0.0066, "theo": 1.6085, "change": 0.0, "open": 0.0, "high": 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": "PTNT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.1161, "vega": 0.0132, "theta": -0.0363, "rho": 0.0016, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.1144, "vega": 0.013, "theta": -0.0355, "rho": -0.0077, "theo": 2.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PTNT261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.086, "vega": 0.0113, "theta": -0.0355, "rho": 0.0013, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0849, "vega": 0.0112, "theta": -0.0347, "rho": -0.0085, "theo": 3.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PTNT261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0665, "vega": 0.0099, "theta": -0.0347, "rho": 0.001, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0658, "vega": 0.0098, "theta": -0.0338, "rho": -0.0091, "theo": 4.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PTNT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0533, "vega": 0.0087, "theta": -0.0339, "rho": 0.0009, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0528, "vega": 0.0087, "theta": -0.033, "rho": -0.0097, "theo": 5.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PTNT261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0439, "vega": 0.0078, "theta": -0.0331, "rho": 0.0008, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0436, "vega": 0.0078, "theta": -0.0321, "rho": -0.0102, "theo": 6.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PTNT261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0371, "vega": 0.0072, "theta": -0.0323, "rho": 0.0007, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0368, "vega": 0.0071, "theta": -0.0312, "rho": -0.0106, "theo": 7.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PTNT261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0318, "vega": 0.0066, "theta": -0.0315, "rho": 0.0006, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0316, "vega": 0.0065, "theta": -0.0304, "rho": -0.0111, "theo": 8.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "PTNT261218C00015000", "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": 0.9561, "gamma": 0.0129, "vega": 0.007, "theta": -0.0103, "rho": 0.0069, "theo": 10.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "PTNT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0117, "vega": 0.008, "theta": -0.0102, "rho": -0.0015, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PTNT261218C00019000", "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": 0.9085, "gamma": 0.032, "vega": 0.0129, "theta": -0.012, "rho": 0.01, "theo": 6.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "PTNT261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0301, "vega": 0.0138, "theta": -0.0118, "rho": -0.0029, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PTNT261218C00020000", "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": 0.8871, "gamma": 0.0415, "vega": 0.0152, "theta": -0.0124, "rho": 0.011, "theo": 5.1563, "change": 0.0, "open": 0.0, "high": 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": "PTNT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0394, "vega": 0.016, "theta": -0.0122, "rho": -0.0036, "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": 0.449999988079071}, {"option": "PTNT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0551, "vega": 0.0179, "theta": -0.0127, "rho": 0.0117, "theo": 4.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PTNT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0525, "vega": 0.0186, "theta": -0.0125, "rho": -0.0044, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 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": "PTNT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0748, "vega": 0.0212, "theta": -0.013, "rho": 0.0122, "theo": 3.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "PTNT261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0717, "vega": 0.0219, "theta": -0.0127, "rho": -0.0057, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 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": "PTNT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.1037, "vega": 0.0254, "theta": -0.013, "rho": 0.0126, "theo": 2.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PTNT261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": -0.25, "gamma": 0.1, "vega": 0.0259, "theta": -0.0128, "rho": -0.0075, "theo": 0.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PTNT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.1419, "vega": 0.0299, "theta": -0.0129, "rho": 0.0122, "theo": 1.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PTNT261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.319, "open_interest": 1.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.1378, "vega": 0.0301, "theta": -0.0126, "rho": -0.0106, "theo": 0.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T09:31:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PTNT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.1657, "vega": 0.0323, "theta": -0.0126, "rho": 0.0103, "theo": 0.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PTNT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 2.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.1621, "vega": 0.0322, "theta": -0.0123, "rho": -0.0153, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-12T09:31:01", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PTNT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.349, "gamma": 0.1438, "vega": 0.0301, "theta": -0.0123, "rho": 0.0078, "theo": 0.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PTNT261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1711, "open_interest": 5.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.1416, "vega": 0.0299, "theta": -0.012, "rho": -0.02, "theo": 1.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-13T09:31:01", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "PTNT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.1102, "vega": 0.0263, "theta": -0.0121, "rho": 0.0059, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PTNT261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.109, "vega": 0.0262, "theta": -0.0117, "rho": -0.0235, "theo": 2.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "PTNT261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4589, "open_interest": 1.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0848, "vega": 0.023, "theta": -0.0119, "rho": 0.0047, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-03T09:31:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2916, "open_interest": 1.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0841, "vega": 0.0229, "theta": -0.0114, "rho": -0.0261, "theo": 3.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-03T09:31:01", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "PTNT261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0672, "vega": 0.0204, "theta": -0.0117, "rho": 0.0039, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0667, "vega": 0.0203, "theta": -0.0112, "rho": -0.0281, "theo": 4.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PTNT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0548, "vega": 0.0183, "theta": -0.0114, "rho": 0.0033, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0545, "vega": 0.0182, "theta": -0.0109, "rho": -0.0299, "theo": 5.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PTNT261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0458, "vega": 0.0165, "theta": -0.0112, "rho": 0.0029, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0455, "vega": 0.0165, "theta": -0.0106, "rho": -0.0314, "theo": 6.3771, "change": 0.0, "open": 0.0, "high": 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": "PTNT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0263, "vega": 0.0122, "theta": -0.0105, "rho": 0.0019, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTNT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0263, "vega": 0.0122, "theta": -0.0095, "rho": -0.035, "theo": 10.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "PTNT270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.018, "vega": 0.0214, "theta": -0.0047, "rho": 0.0277, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "PTNT270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0164, "vega": 0.0226, "theta": -0.0052, "rho": -0.0083, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 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": "PTNT270319C00017000", "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": 0.901, "gamma": 0.0217, "vega": 0.0242, "theta": -0.0049, "rho": 0.0304, "theo": 8.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PTNT270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0201, "vega": 0.0252, "theta": -0.0054, "rho": -0.0094, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 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": "PTNT270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0265, "vega": 0.0273, "theta": -0.005, "rho": 0.0327, "theo": 7.3136, "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": 6.59999990463257}, {"option": "PTNT270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0247, "vega": 0.0282, "theta": -0.0054, "rho": -0.0109, "theo": 0.4662, "change": 0.0, "open": 0.0, "high": 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": "PTNT270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0325, "vega": 0.0308, "theta": -0.0052, "rho": 0.0352, "theo": 6.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PTNT270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0306, "vega": 0.0316, "theta": -0.0055, "rho": -0.0126, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 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": "PTNT270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0402, "vega": 0.0349, "theta": -0.0053, "rho": 0.0375, "theo": 5.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "PTNT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0382, "vega": 0.0355, "theta": -0.0056, "rho": -0.0148, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 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": "PTNT270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0504, "vega": 0.0394, "theta": -0.0054, "rho": 0.0395, "theo": 4.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PTNT270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0483, "vega": 0.0399, "theta": -0.0056, "rho": -0.0176, "theo": 0.6253, "change": 0.0, "open": 0.0, "high": 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": "PTNT270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0638, "vega": 0.0446, "theta": -0.0054, "rho": 0.0407, "theo": 3.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "PTNT270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0617, "vega": 0.0449, "theta": -0.0055, "rho": -0.0213, "theo": 0.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PTNT270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.081, "vega": 0.0503, "theta": -0.0054, "rho": 0.041, "theo": 2.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "PTNT270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.079, "vega": 0.0504, "theta": -0.0055, "rho": -0.0264, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PTNT270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1484, "open_interest": 7.0, "volume": 0.0, "delta": 0.6191, "gamma": 0.1002, "vega": 0.0556, "theta": -0.0053, "rho": 0.0394, "theo": 1.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-29T09:31:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PTNT270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2214, "open_interest": 3.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0985, "vega": 0.0556, "theta": -0.0053, "rho": -0.0333, "theo": 1.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T09:31:01", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PTNT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2214, "open_interest": 4.0, "volume": 0.0, "delta": 0.5118, "gamma": 0.1123, "vega": 0.0584, "theta": -0.0052, "rho": 0.0349, "theo": 1.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-26T09:31:06", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PTNT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2093, "open_interest": 5.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.1113, "vega": 0.0584, "theta": -0.0052, "rho": -0.0422, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-18T09:31:01", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "PTNT270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.1071, "vega": 0.0571, "theta": -0.0052, "rho": 0.029, "theo": 0.963, "change": 0.0, "open": 0.0, "high": 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": "PTNT270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.107, "vega": 0.0571, "theta": -0.0051, "rho": -0.0501, "theo": 2.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PTNT270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0922, "vega": 0.0533, "theta": -0.0053, "rho": 0.0238, "theo": 0.759, "change": 0.0, "open": 0.0, "high": 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": "PTNT270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0928, "vega": 0.0533, "theta": -0.005, "rho": -0.0557, "theo": 2.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PTNT270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0773, "vega": 0.0492, "theta": -0.0053, "rho": 0.02, "theo": 0.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PTNT270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0785, "vega": 0.0491, "theta": -0.005, "rho": -0.0591, "theo": 3.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "PTNT270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0652, "vega": 0.0453, "theta": -0.0053, "rho": 0.0172, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PTNT270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0668, "vega": 0.0453, "theta": -0.005, "rho": -0.0612, "theo": 4.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PTNT270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0558, "vega": 0.0421, "theta": -0.0054, "rho": 0.0151, "theo": 0.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PTNT270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.0576, "vega": 0.0419, "theta": -0.0049, "rho": -0.0626, "theo": 5.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PTNT270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0485, "vega": 0.0393, "theta": -0.0054, "rho": 0.0135, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PTNT270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0505, "vega": 0.0391, "theta": -0.0049, "rho": -0.0632, "theo": 6.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PTNT270319C00032000", "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": 0.1645, "gamma": 0.0427, "vega": 0.0369, "theta": -0.0054, "rho": 0.0122, "theo": 0.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PTNT270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0448, "vega": 0.0366, "theta": -0.0048, "rho": -0.0638, "theo": 7.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PTNT270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.038, "vega": 0.0348, "theta": -0.0054, "rho": 0.0111, "theo": 0.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PTNT270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0402, "vega": 0.0343, "theta": -0.0047, "rho": -0.0639, "theo": 8.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "PTNT270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0342, "vega": 0.0331, "theta": -0.0053, "rho": 0.0103, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PTNT270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0365, "vega": 0.0324, "theta": -0.0046, "rho": -0.0642, "theo": 9.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "PTNT270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0159, "vega": 0.0301, "theta": -0.0027, "rho": 0.0415, "theo": 10.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "PTNT270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.014, "vega": 0.0317, "theta": -0.0042, "rho": -0.0162, "theo": 0.6049, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0188, "vega": 0.0335, "theta": -0.0029, "rho": 0.0453, "theo": 9.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PTNT270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0168, "vega": 0.035, "theta": -0.0042, "rho": -0.0183, "theo": 0.649, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0222, "vega": 0.0373, "theta": -0.0031, "rho": 0.0492, "theo": 8.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "PTNT270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0201, "vega": 0.0386, "theta": -0.0043, "rho": -0.0206, "theo": 0.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PTNT270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0263, "vega": 0.0415, "theta": -0.0033, "rho": 0.053, "theo": 7.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PTNT270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0241, "vega": 0.0426, "theta": -0.0044, "rho": -0.0234, "theo": 0.754, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0313, "vega": 0.046, "theta": -0.0035, "rho": 0.0564, "theo": 6.6339, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0291, "vega": 0.0469, "theta": -0.0044, "rho": -0.0267, "theo": 0.8192, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0374, "vega": 0.051, "theta": -0.0037, "rho": 0.0595, "theo": 5.725, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00020000", "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": -0.1865, "gamma": 0.0352, "vega": 0.0517, "theta": -0.0044, "rho": -0.0306, "theo": 0.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PTNT270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0449, "vega": 0.0564, "theta": -0.0038, "rho": 0.062, "theo": 4.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "PTNT270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0426, "vega": 0.0568, "theta": -0.0044, "rho": -0.0354, "theo": 0.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PTNT270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0538, "vega": 0.062, "theta": -0.0039, "rho": 0.0636, "theo": 3.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PTNT270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0517, "vega": 0.0623, "theta": -0.0043, "rho": -0.0414, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0639, "vega": 0.0677, "theta": -0.004, "rho": 0.0638, "theo": 3.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "PTNT270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0621, "vega": 0.0678, "theta": -0.0042, "rho": -0.0488, "theo": 1.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PTNT270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0737, "vega": 0.0725, "theta": -0.004, "rho": 0.0616, "theo": 2.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "PTNT270617P00024000", "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": -0.3801, "gamma": 0.0724, "vega": 0.0725, "theta": -0.0041, "rho": -0.0579, "theo": 1.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "PTNT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0799, "vega": 0.0752, "theta": -0.004, "rho": 0.0568, "theo": 1.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "PTNT270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0793, "vega": 0.0752, "theta": -0.004, "rho": -0.0682, "theo": 1.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "PTNT270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.0795, "vega": 0.075, "theta": -0.0041, "rho": 0.0504, "theo": 1.4605, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0798, "vega": 0.075, "theta": -0.0039, "rho": -0.0782, "theo": 2.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "PTNT270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0737, "vega": 0.0724, "theta": -0.0041, "rho": 0.044, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.0749, "vega": 0.0724, "theta": -0.0038, "rho": -0.0861, "theo": 3.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "PTNT270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0662, "vega": 0.0689, "theta": -0.0042, "rho": 0.0386, "theo": 1.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PTNT270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.068, "vega": 0.0688, "theta": -0.0036, "rho": -0.0916, "theo": 4.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PTNT270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0588, "vega": 0.0652, "theta": -0.0042, "rho": 0.0341, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.061, "vega": 0.065, "theta": -0.0035, "rho": -0.0954, "theo": 4.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PTNT270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0523, "vega": 0.0618, "theta": -0.0042, "rho": 0.0306, "theo": 0.8233, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.055, "vega": 0.0614, "theta": -0.0034, "rho": -0.0982, "theo": 5.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PTNT270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0468, "vega": 0.0587, "theta": -0.0042, "rho": 0.0278, "theo": 0.7612, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0498, "vega": 0.058, "theta": -0.0033, "rho": -0.0999, "theo": 6.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "PTNT270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0423, "vega": 0.0558, "theta": -0.0042, "rho": 0.0255, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0454, "vega": 0.055, "theta": -0.0031, "rho": -0.1014, "theo": 7.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "PTNT270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0384, "vega": 0.0533, "theta": -0.0043, "rho": 0.0236, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 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": "PTNT270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0417, "vega": 0.0523, "theta": -0.003, "rho": -0.102, "theo": 8.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}], "symbol": "PTNT", "security_type": "stock", "exchange_id": 2, "current_price": 24.9469, "price_change": 0.5469, "price_change_percent": 2.2414, "bid": 12.32, "ask": 37.46, "bid_size": 100, "ask_size": 100, "open": 24.4008, "high": 24.9469, "low": 24.9469, "close": 24.9469, "prev_day_close": 24.4, "volume": 81, "iv30": 34.23, "iv30_change": -0.225, "iv30_change_percent": -0.653, "seqno": 10415212289, "last_trade_time": "2026-11-06T14:14:45", "tick": "up"}, "symbol": "PTNT"}