{"timestamp": "2026-09-21 02:58:47", "data": {"options": [{"option": "PBH261016C00035000", "bid": 9.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0123, "vega": 0.0106, "theta": -0.0101, "rho": 0.0253, "theo": 10.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PBH261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 1.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0124, "vega": 0.0107, "theta": -0.0102, "rho": -0.0013, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261016C00040000", "bid": 4.2, "bid_size": 13.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0392, "vega": 0.0234, "theta": -0.0155, "rho": 0.0267, "theo": 5.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-06-23T09:33:35", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PBH261016P00040000", "bid": 0.1, "bid_size": 15.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.4067, "open_interest": 151.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0402, "vega": 0.0237, "theta": -0.0159, "rho": -0.0034, "theo": 0.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-22T10:39:06", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "PBH261016C00045000", "bid": 0.5, "bid_size": 35.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.5078, "open_interest": 6.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.1228, "vega": 0.0495, "theta": -0.023, "rho": 0.0182, "theo": 1.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.56, "last_trade_time": "2026-03-11T11:05:20", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PBH261016P00045000", "bid": 0.1, "bid_size": 41.0, "ask": 2.9, "ask_size": 52.0, "iv": 0.3259, "open_interest": 4.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.1318, "vega": 0.0491, "theta": -0.0246, "rho": -0.0115, "theo": 1.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-12T10:26:58", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "PBH261016C00050000", "bid": 0.2, "bid_size": 15.0, "ask": 0.55, "ask_size": 38.0, "iv": 0.3494, "open_interest": 148.0, "volume": 1.0, "delta": 0.1777, "gamma": 0.0582, "vega": 0.0327, "theta": -0.0207, "rho": 0.0058, "theo": 0.4034, "change": -0.295, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T14:39:18", "percent_change": -43.7037, "prev_day_close": 0.400000013411045}, {"option": "PBH261016P00050000", "bid": 2.5, "bid_size": 12.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0659, "vega": 0.0256, "theta": -0.0238, "rho": -0.0107, "theo": 5.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-05-14T13:28:41", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PBH261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.4981, "open_interest": 1.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0261, "vega": 0.0199, "theta": -0.0167, "rho": 0.0028, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T15:55:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PBH261016P00055000", "bid": 7.5, "bid_size": 11.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0259, "vega": 0.0109, "theta": -0.0169, "rho": -0.0063, "theo": 10.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PBH261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 1.0799, "open_interest": 1.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0147, "vega": 0.0137, "theta": -0.014, "rho": 0.0017, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T12:08:34", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PBH261016P00060000", "bid": 14.7, "bid_size": 5.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.98, "gamma": 0.012, "vega": 0.0052, "theta": -0.011, "rho": -0.0036, "theo": 15.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-17T14:37:12", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "PBH261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 1.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0095, "vega": 0.0102, "theta": -0.012, "rho": 0.0012, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261016P00065000", "bid": 18.5, "bid_size": 10.0, "ask": 22.5, "ask_size": 10.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0063, "vega": 0.0025, "theta": -0.0072, "rho": -0.0018, "theo": 20.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PBH261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 1.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0067, "vega": 0.0081, "theta": -0.0106, "rho": 0.0009, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261016P00070000", "bid": 23.1, "bid_size": 8.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0036, "vega": 0.0018, "theta": -0.0047, "rho": -0.0016, "theo": 25.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-09-17T14:37:12", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "PBH261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 1.82, "open_interest": 1.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.005, "vega": 0.0066, "theta": -0.0095, "rho": 0.0007, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-03-05T15:34:59", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261016P00075000", "bid": 27.5, "bid_size": 9.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0031, "rho": -0.0007, "theo": 30.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "PBH261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.9527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0039, "vega": 0.0056, "theta": -0.0087, "rho": 0.0006, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261016P00080000", "bid": 32.5, "bid_size": 10.0, "ask": 36.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0022, "rho": -0.0005, "theo": 35.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "PBH261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 2.0736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0032, "vega": 0.0048, "theta": -0.008, "rho": 0.0005, "theo": 0.0588, "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": 2.40000009536743}, {"option": "PBH261016P00085000", "bid": 37.5, "bid_size": 10.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.001, "vega": 0.0005, "theta": -0.0015, "rho": -0.0006, "theo": 40.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "PBH261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 2.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0026, "vega": 0.0042, "theta": -0.0074, "rho": 0.0004, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261016P00090000", "bid": 42.5, "bid_size": 10.0, "ask": 46.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0004, "theta": -0.001, "rho": -0.0006, "theo": 45.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "PBH261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 2.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0022, "vega": 0.0038, "theta": -0.0069, "rho": 0.0004, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261016P00095000", "bid": 47.5, "bid_size": 10.0, "ask": 51.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0007, "rho": -0.0001, "theo": 50.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "PBH261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 2.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0019, "vega": 0.0034, "theta": -0.0065, "rho": 0.0003, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261016P00100000", "bid": 52.5, "bid_size": 10.0, "ask": 56.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 55.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "PBH261120C00025000", "bid": 19.2, "bid_size": 10.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0051, "vega": 0.0167, "theta": -0.0122, "rho": 0.0396, "theo": 20.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "PBH261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0051, "vega": 0.0167, "theta": -0.0123, "rho": -0.0036, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261120C00030000", "bid": 13.7, "bid_size": 13.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0092, "vega": 0.024, "theta": -0.0139, "rho": 0.0462, "theo": 15.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "PBH261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0093, "vega": 0.0242, "theta": -0.014, "rho": -0.0054, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261120C00035000", "bid": 8.7, "bid_size": 13.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0175, "vega": 0.0348, "theta": -0.0154, "rho": 0.0514, "theo": 11.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PBH261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0178, "vega": 0.0351, "theta": -0.0156, "rho": -0.0086, "theo": 0.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261120C00040000", "bid": 4.2, "bid_size": 13.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0364, "vega": 0.0519, "theta": -0.0166, "rho": 0.0527, "theo": 6.4895, "change": 0.0, "open": 0.0, "high": 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": "PBH261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0375, "vega": 0.0525, "theta": -0.0171, "rho": -0.0147, "theo": 0.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261120C00045000", "bid": 0.8, "bid_size": 6.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0708, "vega": 0.074, "theta": -0.0175, "rho": 0.0408, "theo": 2.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "PBH261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0763, "vega": 0.0734, "theta": -0.0189, "rho": -0.0277, "theo": 1.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PBH261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.3095, "gamma": 0.0507, "vega": 0.0663, "theta": -0.0195, "rho": 0.022, "theo": 1.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PBH261120P00050000", "bid": 3.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0565, "vega": 0.0601, "theta": -0.0218, "rho": -0.035, "theo": 5.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PBH261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0317, "vega": 0.0542, "theta": -0.0207, "rho": 0.0147, "theo": 0.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261120P00055000", "bid": 7.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0355, "vega": 0.0454, "theta": -0.0232, "rho": -0.0345, "theo": 10.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PBH261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0224, "vega": 0.0463, "theta": -0.0214, "rho": 0.0112, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261120P00060000", "bid": 12.5, "bid_size": 12.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0254, "vega": 0.0373, "theta": -0.0242, "rho": -0.0351, "theo": 15.428, "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": 13.9000000953674}, {"option": "PBH261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0172, "vega": 0.041, "theta": -0.0218, "rho": 0.0092, "theo": 0.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261120P00065000", "bid": 17.5, "bid_size": 10.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0194, "vega": 0.0311, "theta": -0.0245, "rho": -0.0336, "theo": 20.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PBH261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0139, "vega": 0.0371, "theta": -0.022, "rho": 0.0079, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH261120P00070000", "bid": 22.5, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0157, "vega": 0.0264, "theta": -0.0251, "rho": -0.0317, "theo": 25.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PBH270115C00030000", "bid": 13.8, "bid_size": 13.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.01, "vega": 0.04, "theta": -0.01, "rho": 0.0822, "theo": 15.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "PBH270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0101, "vega": 0.0401, "theta": -0.01, "rho": -0.0136, "theo": 0.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270115C00035000", "bid": 9.4, "bid_size": 13.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.018, "vega": 0.0569, "theta": -0.0113, "rho": 0.0904, "theo": 11.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PBH270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0181, "vega": 0.0572, "theta": -0.0114, "rho": -0.0215, "theo": 0.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270115C00040000", "bid": 6.4, "bid_size": 12.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.379, "open_interest": 54.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0325, "vega": 0.0802, "theta": -0.0125, "rho": 0.0896, "theo": 6.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-06-08T14:31:56", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PBH270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.0331, "vega": 0.0806, "theta": -0.0127, "rho": -0.0359, "theo": 1.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270115C00045000", "bid": 1.8, "bid_size": 13.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0496, "vega": 0.1009, "theta": -0.0131, "rho": 0.071, "theo": 3.2932, "change": 0.0, "open": 0.0, "high": 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": "PBH270115P00045000", "bid": 2.65, "bid_size": 16.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.3164, "open_interest": 212.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0513, "vega": 0.101, "theta": -0.0135, "rho": -0.0605, "theo": 2.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T13:46:50", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PBH270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.4036, "open_interest": 3.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0426, "vega": 0.0936, "theta": -0.013, "rho": 0.0443, "theo": 1.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-17T12:02:28", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "PBH270115P00050000", "bid": 3.0, "bid_size": 12.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0452, "vega": 0.0911, "theta": -0.0138, "rho": -0.079, "theo": 6.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PBH270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.5356, "open_interest": 1.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0298, "vega": 0.0776, "theta": -0.0127, "rho": 0.0298, "theo": 1.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-21T09:49:18", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270115P00055000", "bid": 7.5, "bid_size": 12.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0323, "vega": 0.0729, "theta": -0.0138, "rho": -0.0832, "theo": 10.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PBH270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0217, "vega": 0.0656, "theta": -0.0123, "rho": 0.0222, "theo": 0.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270115P00060000", "bid": 12.5, "bid_size": 12.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0241, "vega": 0.0588, "theta": -0.0137, "rho": -0.0822, "theo": 15.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PBH270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0168, "vega": 0.057, "theta": -0.012, "rho": 0.0178, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270115P00065000", "bid": 17.5, "bid_size": 10.0, "ask": 21.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.019, "vega": 0.0485, "theta": -0.0136, "rho": -0.0788, "theo": 20.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PBH270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0136, "vega": 0.0507, "theta": -0.0117, "rho": 0.0149, "theo": 0.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270115P00070000", "bid": 22.5, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0157, "vega": 0.041, "theta": -0.0136, "rho": -0.0736, "theo": 25.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PBH270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0113, "vega": 0.0458, "theta": -0.0115, "rho": 0.0128, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270115P00075000", "bid": 27.5, "bid_size": 10.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0134, "vega": 0.0346, "theta": -0.0136, "rho": -0.0698, "theo": 30.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "PBH270416C00030000", "bid": 14.7, "bid_size": 13.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0097, "vega": 0.0566, "theta": -0.006, "rho": 0.1394, "theo": 16.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "PBH270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0099, "vega": 0.0572, "theta": -0.0068, "rho": -0.026, "theo": 0.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270416C00035000", "bid": 9.7, "bid_size": 13.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0164, "vega": 0.0789, "theta": -0.0072, "rho": 0.1511, "theo": 12.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PBH270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0169, "vega": 0.0799, "theta": -0.0078, "rho": -0.0399, "theo": 1.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270416C00040000", "bid": 5.7, "bid_size": 13.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.7606, "gamma": 0.0272, "vega": 0.1072, "theta": -0.0083, "rho": 0.1504, "theo": 8.0259, "change": 0.0, "open": 0.0, "high": 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": "PBH270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0286, "vega": 0.1087, "theta": -0.009, "rho": -0.0627, "theo": 1.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PBH270416C00045000", "bid": 3.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.5977, "gamma": 0.0389, "vega": 0.1325, "theta": -0.0091, "rho": 0.1279, "theo": 4.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PBH270416P00045000", "bid": 1.0, "bid_size": 12.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0427, "vega": 0.1321, "theta": -0.01, "rho": -0.0931, "theo": 3.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "PBH270416C00050000", "bid": 0.7, "bid_size": 13.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.411, "gamma": 0.0389, "vega": 0.133, "theta": -0.0092, "rho": 0.091, "theo": 2.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "PBH270416P00050000", "bid": 4.0, "bid_size": 12.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0455, "vega": 0.124, "theta": -0.0106, "rho": -0.1126, "theo": 6.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PBH270416C00055000", "bid": 0.1, "bid_size": 4.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3888, "open_interest": 2.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0307, "vega": 0.1164, "theta": -0.0089, "rho": 0.0634, "theo": 1.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.89, "last_trade_time": "2026-09-14T11:07:10", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PBH270416P00055000", "bid": 8.0, "bid_size": 13.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0381, "vega": 0.0955, "theta": -0.0107, "rho": -0.1098, "theo": 10.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-09T15:11:14", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PBH270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0235, "vega": 0.0995, "theta": -0.0084, "rho": 0.0469, "theo": 1.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270416P00060000", "bid": 12.5, "bid_size": 12.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0311, "vega": 0.0691, "theta": -0.0104, "rho": -0.0928, "theo": 15.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "PBH270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0184, "vega": 0.0861, "theta": -0.008, "rho": 0.0368, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270416P00065000", "bid": 17.5, "bid_size": 12.0, "ask": 21.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0252, "vega": 0.0464, "theta": -0.0104, "rho": -0.0618, "theo": 20.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PBH270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0149, "vega": 0.0756, "theta": -0.0076, "rho": 0.03, "theo": 0.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270416P00070000", "bid": 22.5, "bid_size": 12.0, "ask": 26.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0188, "vega": 0.0278, "theta": -0.0102, "rho": -0.0443, "theo": 25.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "PBH270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.649, "open_interest": 1.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0124, "vega": 0.0674, "theta": -0.0072, "rho": 0.0253, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T15:48:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBH270416P00075000", "bid": 27.5, "bid_size": 12.0, "ask": 31.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0128, "vega": 0.0156, "theta": -0.0092, "rho": -0.0201, "theo": 30.1143, "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": 28.9499998092651}], "symbol": "PBH", "security_type": "stock", "exchange_id": 3, "current_price": 44.97, "price_change": -1.5, "price_change_percent": -3.3356, "bid": 44.0, "ask": 67.72, "bid_size": 100, "ask_size": 100, "open": 46.29, "high": 46.395, "low": 44.88, "close": 44.97, "prev_day_close": 44.97, "volume": 2020573, "iv30": 26.269, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "PBH"}