{"timestamp": "2026-09-21 00:18:29", "data": {"options": [{"option": "PCRX261016C00012500", "bid": 10.1, "bid_size": 7.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0079, "vega": 0.0059, "theta": -0.0167, "rho": 0.0086, "theo": 12.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PCRX261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.5624, "open_interest": 25.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0079, "vega": 0.0059, "theta": -0.0167, "rho": -0.0008, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:33:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PCRX261016C00015000", "bid": 8.0, "bid_size": 6.0, "ask": 11.8, "ask_size": 7.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.013, "vega": 0.0078, "theta": -0.0174, "rho": 0.0102, "theo": 9.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PCRX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 1.9499, "open_interest": 9.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0131, "vega": 0.0078, "theta": -0.0174, "rho": -0.0011, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T09:32:29", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PCRX261016C00017500", "bid": 5.2, "bid_size": 9.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0225, "vega": 0.0105, "theta": -0.0185, "rho": 0.0116, "theo": 7.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PCRX261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.5799, "open_interest": 1.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0226, "vega": 0.0105, "theta": -0.0186, "rho": -0.0016, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-14T13:10:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PCRX261016C00020000", "bid": 3.2, "bid_size": 7.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0417, "vega": 0.0149, "theta": -0.0202, "rho": 0.0124, "theo": 5.0803, "change": 0.0, "open": 0.0, "high": 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": "PCRX261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0418, "vega": 0.0149, "theta": -0.0203, "rho": -0.0026, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 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": "PCRX261016C00022500", "bid": 1.0, "bid_size": 43.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.7447, "gamma": 0.0806, "vega": 0.022, "theta": -0.0228, "rho": 0.0119, "theo": 2.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PCRX261016P00022500", "bid": 0.25, "bid_size": 54.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.081, "vega": 0.022, "theta": -0.023, "rho": -0.0046, "theo": 0.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PCRX261016C00025000", "bid": 0.65, "bid_size": 37.0, "ask": 2.2, "ask_size": 50.0, "iv": 0.5728, "open_interest": 0.0, "volume": 7.0, "delta": 0.4979, "gamma": 0.1098, "vega": 0.0272, "theta": -0.0259, "rho": 0.0084, "theo": 1.3089, "change": 0.21, "open": 1.51, "high": 1.56, "low": 1.51, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-18T14:15:55", "percent_change": 15.5556, "prev_day_close": 1.52500003576279}, {"option": "PCRX261016P00025000", "bid": 0.85, "bid_size": 46.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.7376, "open_interest": 2.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.111, "vega": 0.0272, "theta": -0.0262, "rho": -0.0084, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-28T13:19:05", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PCRX261016C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 48.0, "iv": 0.5888, "open_interest": 9.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0818, "vega": 0.0236, "theta": -0.0259, "rho": 0.005, "theo": 0.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-16T15:31:28", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PCRX261016P00027500", "bid": 2.6, "bid_size": 40.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0831, "vega": 0.0232, "theta": -0.0263, "rho": -0.0109, "theo": 3.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "PCRX261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.6655, "open_interest": 3.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0555, "vega": 0.0187, "theta": -0.0238, "rho": 0.0032, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T09:33:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PCRX261016P00030000", "bid": 3.4, "bid_size": 8.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0567, "vega": 0.0182, "theta": -0.0243, "rho": -0.0116, "theo": 5.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PCRX261016C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0392, "vega": 0.0149, "theta": -0.0212, "rho": 0.0023, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 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": "PCRX261016P00032500", "bid": 6.2, "bid_size": 7.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0403, "vega": 0.0142, "theta": -0.0218, "rho": -0.0115, "theo": 8.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PCRX261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0288, "vega": 0.012, "theta": -0.0187, "rho": 0.0017, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 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": "PCRX261016P00035000", "bid": 8.7, "bid_size": 8.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0299, "vega": 0.0111, "theta": -0.0195, "rho": -0.011, "theo": 10.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PCRX261120C00012500", "bid": 10.2, "bid_size": 16.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.007, "vega": 0.0076, "theta": -0.006, "rho": 0.02, "theo": 12.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "PCRX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 1.7536, "open_interest": 2.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0071, "vega": 0.0076, "theta": -0.006, "rho": -0.0016, "theo": 0.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PCRX261120C00015000", "bid": 8.0, "bid_size": 11.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0123, "vega": 0.0109, "theta": -0.0072, "rho": 0.0235, "theo": 10.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PCRX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 1.4021, "open_interest": 89.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0124, "vega": 0.011, "theta": -0.0072, "rho": -0.0024, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PCRX261120C00017500", "bid": 5.5, "bid_size": 18.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.022, "vega": 0.0162, "theta": -0.0089, "rho": 0.0262, "theo": 7.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PCRX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 1.1312, "open_interest": 2.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0222, "vega": 0.0163, "theta": -0.009, "rho": -0.0039, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PCRX261120C00020000", "bid": 3.3, "bid_size": 16.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.5353, "open_interest": 9.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0392, "vega": 0.0244, "theta": -0.0114, "rho": 0.0272, "theo": 5.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-08-13T10:11:50", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PCRX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.8558, "open_interest": 1.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0397, "vega": 0.0246, "theta": -0.0115, "rho": -0.0068, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "PCRX261120C00022500", "bid": 1.85, "bid_size": 19.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0632, "vega": 0.0346, "theta": -0.0142, "rho": 0.0253, "theo": 3.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "PCRX261120P00022500", "bid": 0.25, "bid_size": 10.0, "ask": 3.4, "ask_size": 18.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0646, "vega": 0.0347, "theta": -0.0146, "rho": -0.0117, "theo": 1.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "PCRX261120C00025000", "bid": 1.05, "bid_size": 12.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.4774, "open_interest": 5.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.0795, "vega": 0.0409, "theta": -0.0159, "rho": 0.0199, "theo": 1.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-26T10:30:32", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PCRX261120P00025000", "bid": 0.95, "bid_size": 10.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.5315, "open_interest": 10.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0824, "vega": 0.0407, "theta": -0.0165, "rho": -0.0181, "theo": 2.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-26T14:51:42", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PCRX261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6196, "open_interest": 15.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0743, "vega": 0.0385, "theta": -0.015, "rho": 0.0136, "theo": 1.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "PCRX261120P00027500", "bid": 2.4, "bid_size": 20.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.6043, "open_interest": 5.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0786, "vega": 0.0371, "theta": -0.0159, "rho": -0.0222, "theo": 3.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-13T13:06:19", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "PCRX261120C00030000", "bid": 0.35, "bid_size": 1.0, "ask": 2.65, "ask_size": 19.0, "iv": 0.7638, "open_interest": 82.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0577, "vega": 0.0311, "theta": -0.0125, "rho": 0.0087, "theo": 0.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T10:11:53", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "PCRX261120P00030000", "bid": 3.7, "bid_size": 18.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.063, "vega": 0.028, "theta": -0.0137, "rho": -0.0217, "theo": 5.7242, "change": 0.0, "open": 0.0, "high": 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": "PCRX261120C00032500", "bid": 0.15, "bid_size": 3.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.7118, "open_interest": 1.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0414, "vega": 0.0234, "theta": -0.0098, "rho": 0.0055, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "PCRX261120P00032500", "bid": 6.4, "bid_size": 22.0, "ask": 10.1, "ask_size": 23.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0472, "vega": 0.0176, "theta": -0.0112, "rho": -0.0168, "theo": 8.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PCRX261120C00035000", "bid": 0.1, "bid_size": 1.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.9427, "open_interest": 4.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0289, "vega": 0.0171, "theta": -0.0074, "rho": 0.0036, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "PCRX261120P00035000", "bid": 8.4, "bid_size": 16.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.589, "open_interest": 1.0, "volume": 0.0, "delta": -0.954, "gamma": 0.032, "vega": 0.0086, "theta": -0.0086, "rho": -0.0092, "theo": 10.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PCRX261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 1.0221, "open_interest": 1.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0201, "vega": 0.0124, "theta": -0.0056, "rho": 0.0023, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PCRX261120P00037500", "bid": 10.9, "bid_size": 16.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.016, "vega": 0.003, "theta": -0.0043, "rho": -0.0036, "theo": 12.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "PCRX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 1.1055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0141, "vega": 0.009, "theta": -0.0041, "rho": 0.0016, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PCRX261120P00040000", "bid": 13.4, "bid_size": 11.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0052, "vega": 0.0005, "theta": -0.001, "rho": -0.0006, "theo": 15.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "PCRX270115C00002500", "bid": 20.1, "bid_size": 7.0, "ask": 24.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0009, "vega": 0.0043, "theta": -0.006, "rho": 0.0037, "theo": 22.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2024-11-08T14:02:11", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "PCRX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0053, "rho": -0.0019, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PCRX270115C00005000", "bid": 17.6, "bid_size": 9.0, "ask": 21.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0021, "vega": 0.0074, "theta": -0.0069, "rho": 0.0082, "theo": 20.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2025-01-10T11:49:25", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "PCRX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.002, "vega": 0.0077, "theta": -0.0063, "rho": -0.0029, "theo": 0.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PCRX270115C00007500", "bid": 15.2, "bid_size": 2.0, "ask": 19.3, "ask_size": 1.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0038, "vega": 0.0104, "theta": -0.0071, "rho": 0.0131, "theo": 17.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "PCRX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 2.0495, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0035, "vega": 0.0107, "theta": -0.0067, "rho": -0.0038, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 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": "PCRX270115C00010000", "bid": 13.0, "bid_size": 13.0, "ask": 16.9, "ask_size": 17.0, "iv": 1.068, "open_interest": 5.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0061, "vega": 0.0138, "theta": -0.0074, "rho": 0.0184, "theo": 15.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-03-03T14:41:56", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "PCRX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 1.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0058, "vega": 0.014, "theta": -0.007, "rho": -0.005, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 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": "PCRX270115C00012500", "bid": 10.5, "bid_size": 14.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.8914, "open_interest": 8.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0095, "vega": 0.018, "theta": -0.0076, "rho": 0.0243, "theo": 12.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-08-17T09:45:36", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PCRX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 28.0, "iv": 1.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0092, "vega": 0.0181, "theta": -0.0074, "rho": -0.0065, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 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": "PCRX270115C00015000", "bid": 8.2, "bid_size": 15.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0148, "vega": 0.0235, "theta": -0.0081, "rho": 0.0306, "theo": 10.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-01-09T15:07:27", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "PCRX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 20.0, "iv": 0.9373, "open_interest": 3.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0145, "vega": 0.0234, "theta": -0.0079, "rho": -0.0088, "theo": 0.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-01-16T11:30:31", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PCRX270115C00017500", "bid": 6.2, "bid_size": 18.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0229, "vega": 0.0307, "theta": -0.0087, "rho": 0.037, "theo": 8.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PCRX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 16.0, "iv": 0.6587, "open_interest": 2.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0227, "vega": 0.0306, "theta": -0.0086, "rho": -0.0123, "theo": 0.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2025-10-31T15:55:00", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PCRX270115C00020000", "bid": 3.9, "bid_size": 19.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.594, "open_interest": 2.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0349, "vega": 0.0399, "theta": -0.0096, "rho": 0.0415, "theo": 5.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-02-11T09:45:44", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PCRX270115P00020000", "bid": 0.7, "bid_size": 16.0, "ask": 1.85, "ask_size": 19.0, "iv": 0.6194, "open_interest": 21.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.035, "vega": 0.0399, "theta": -0.0096, "rho": -0.018, "theo": 1.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2025-10-27T14:13:43", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PCRX270115C00022500", "bid": 1.9, "bid_size": 19.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.517, "open_interest": 63.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0491, "vega": 0.0496, "theta": -0.0106, "rho": 0.0411, "theo": 3.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "PCRX270115P00022500", "bid": 0.75, "bid_size": 9.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.5239, "open_interest": 32.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0495, "vega": 0.0498, "theta": -0.0107, "rho": -0.0266, "theo": 1.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-03-12T10:50:43", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "PCRX270115C00025000", "bid": 0.6, "bid_size": 24.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.497, "open_interest": 32.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0577, "vega": 0.0554, "theta": -0.0112, "rho": 0.0352, "theo": 2.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-14T15:21:52", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "PCRX270115P00025000", "bid": 1.4, "bid_size": 18.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.4406, "open_interest": 17.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0587, "vega": 0.0555, "theta": -0.0114, "rho": -0.0375, "theo": 2.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-01-02T11:40:52", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "PCRX270115C00027500", "bid": 1.25, "bid_size": 42.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.4761, "open_interest": 24.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.056, "vega": 0.0545, "theta": -0.0111, "rho": 0.0274, "theo": 1.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-08-28T13:18:11", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PCRX270115P00027500", "bid": 2.55, "bid_size": 26.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.5145, "open_interest": 10.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0576, "vega": 0.0542, "theta": -0.0114, "rho": -0.0466, "theo": 4.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2025-08-25T14:43:09", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "PCRX270115C00030000", "bid": 0.15, "bid_size": 25.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.5316, "open_interest": 117.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0486, "vega": 0.0493, "theta": -0.0104, "rho": 0.0208, "theo": 1.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-27T11:55:42", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "PCRX270115P00030000", "bid": 4.4, "bid_size": 16.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.501, "open_interest": 20.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0506, "vega": 0.0486, "theta": -0.0108, "rho": -0.0523, "theo": 6.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-08-27T11:55:42", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PCRX270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.6624, "open_interest": 1.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0404, "vega": 0.0428, "theta": -0.0094, "rho": 0.0158, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-01-16T10:16:45", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "PCRX270115P00032500", "bid": 6.7, "bid_size": 17.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0427, "vega": 0.0415, "theta": -0.01, "rho": -0.0545, "theo": 8.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PCRX270115C00035000", "bid": 0.1, "bid_size": 6.0, "ask": 2.75, "ask_size": 35.0, "iv": 0.7388, "open_interest": 1.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.033, "vega": 0.0367, "theta": -0.0084, "rho": 0.0122, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2025-03-19T10:53:32", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "PCRX270115P00035000", "bid": 8.7, "bid_size": 19.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.5519, "open_interest": 0.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0357, "vega": 0.0346, "theta": -0.0091, "rho": -0.0537, "theo": 10.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PCRX270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.6162, "open_interest": 4.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.027, "vega": 0.0312, "theta": -0.0074, "rho": 0.0096, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2025-07-03T12:27:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PCRX270115P00037500", "bid": 11.2, "bid_size": 13.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0299, "vega": 0.0284, "theta": -0.0082, "rho": -0.0512, "theo": 13.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-01-16T09:57:04", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "PCRX270115C00040000", "bid": 0.05, "bid_size": 11.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.6777, "open_interest": 2.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0222, "vega": 0.0266, "theta": -0.0065, "rho": 0.0076, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PCRX270115P00040000", "bid": 13.5, "bid_size": 12.0, "ask": 17.6, "ask_size": 15.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0254, "vega": 0.0228, "theta": -0.0074, "rho": -0.047, "theo": 15.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PCRX270219C00012500", "bid": 10.4, "bid_size": 18.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0089, "vega": 0.0192, "theta": -0.0045, "rho": 0.0439, "theo": 12.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PCRX270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.009, "vega": 0.0193, "theta": -0.0052, "rho": -0.0076, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 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": "PCRX270219C00015000", "bid": 8.3, "bid_size": 9.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0142, "vega": 0.026, "theta": -0.0054, "rho": 0.0506, "theo": 10.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PCRX270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0144, "vega": 0.0262, "theta": -0.006, "rho": -0.0108, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PCRX270219C00017500", "bid": 6.0, "bid_size": 22.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0221, "vega": 0.035, "theta": -0.0066, "rho": 0.0552, "theo": 8.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PCRX270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0224, "vega": 0.0353, "theta": -0.007, "rho": -0.016, "theo": 0.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "PCRX270219C00020000", "bid": 4.4, "bid_size": 17.0, "ask": 8.0, "ask_size": 28.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0327, "vega": 0.0458, "theta": -0.0078, "rho": 0.0564, "theo": 6.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PCRX270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0333, "vega": 0.0461, "theta": -0.0082, "rho": -0.0236, "theo": 1.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "PCRX270219C00022500", "bid": 2.6, "bid_size": 20.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.4749, "open_interest": 5.0, "volume": 0.0, "delta": 0.6902, "gamma": 0.0442, "vega": 0.0564, "theta": -0.0088, "rho": 0.0534, "theo": 4.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PCRX270219P00022500", "bid": 1.1, "bid_size": 22.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.4985, "open_interest": 3.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0454, "vega": 0.0566, "theta": -0.0092, "rho": -0.0339, "theo": 1.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "PCRX270219C00025000", "bid": 0.75, "bid_size": 19.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0527, "vega": 0.0629, "theta": -0.0094, "rho": 0.0462, "theo": 2.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PCRX270219P00025000", "bid": 0.95, "bid_size": 21.0, "ask": 4.4, "ask_size": 27.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0548, "vega": 0.0629, "theta": -0.0097, "rho": -0.0454, "theo": 2.95, "change": 0.0, "open": 0.0, "high": 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": "PCRX270219C00027500", "bid": 1.5, "bid_size": 21.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.4335, "gamma": 0.0546, "vega": 0.0629, "theta": -0.0091, "rho": 0.0369, "theo": 1.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "PCRX270219P00027500", "bid": 2.3, "bid_size": 19.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0579, "vega": 0.0619, "theta": -0.0095, "rho": -0.055, "theo": 4.3983, "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": 4.14999985694885}, {"option": "PCRX270219C00030000", "bid": 0.55, "bid_size": 17.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.4425, "open_interest": 11.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0501, "vega": 0.057, "theta": -0.0081, "rho": 0.0277, "theo": 1.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-09-01T10:16:14", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "PCRX270219P00030000", "bid": 4.2, "bid_size": 18.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0548, "vega": 0.0542, "theta": -0.0086, "rho": -0.0587, "theo": 6.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PCRX270219C00032500", "bid": 0.15, "bid_size": 18.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.5802, "open_interest": 4.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0423, "vega": 0.0482, "theta": -0.0068, "rho": 0.02, "theo": 0.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "PCRX270219P00032500", "bid": 6.2, "bid_size": 17.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0484, "vega": 0.0421, "theta": -0.0074, "rho": -0.0544, "theo": 8.2806, "change": 0.0, "open": 0.0, "high": 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": "PCRX270219C00035000", "bid": 0.2, "bid_size": 54.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.4608, "open_interest": 6.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0337, "vega": 0.0387, "theta": -0.0055, "rho": 0.0141, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PCRX270219P00035000", "bid": 8.5, "bid_size": 20.0, "ask": 12.6, "ask_size": 24.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.041, "vega": 0.0285, "theta": -0.0062, "rho": -0.0439, "theo": 10.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PCRX270219C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.493, "open_interest": 1.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.026, "vega": 0.0303, "theta": -0.0043, "rho": 0.0099, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PCRX270219P00037500", "bid": 10.9, "bid_size": 15.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0333, "vega": 0.0161, "theta": -0.0049, "rho": -0.0261, "theo": 12.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PCRX270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.673, "open_interest": 60.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0197, "vega": 0.0232, "theta": -0.0033, "rho": 0.0069, "theo": 0.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-01T11:52:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PCRX270219P00040000", "bid": 13.4, "bid_size": 7.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.017, "vega": 0.0046, "theta": -0.0032, "rho": -0.0068, "theo": 15.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "PCRX270521C00012500", "bid": 11.0, "bid_size": 16.0, "ask": 14.7, "ask_size": 17.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0092, "vega": 0.0285, "theta": -0.0036, "rho": 0.0622, "theo": 13.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PCRX270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0093, "vega": 0.0285, "theta": -0.0044, "rho": -0.0152, "theo": 0.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PCRX270521C00015000", "bid": 8.5, "bid_size": 21.0, "ask": 12.6, "ask_size": 16.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.014, "vega": 0.0368, "theta": -0.0041, "rho": 0.0738, "theo": 10.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PCRX270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0142, "vega": 0.037, "theta": -0.0048, "rho": -0.0206, "theo": 0.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PCRX270521C00017500", "bid": 6.5, "bid_size": 16.0, "ask": 10.6, "ask_size": 31.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0207, "vega": 0.0472, "theta": -0.0048, "rho": 0.0814, "theo": 8.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "PCRX270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 27.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0212, "vega": 0.0476, "theta": -0.0054, "rho": -0.0286, "theo": 1.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PCRX270521C00020000", "bid": 4.5, "bid_size": 26.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0293, "vega": 0.0592, "theta": -0.0055, "rho": 0.0839, "theo": 6.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PCRX270521P00020000", "bid": 0.25, "bid_size": 19.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0302, "vega": 0.0598, "theta": -0.006, "rho": -0.0399, "theo": 1.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PCRX270521C00022500", "bid": 3.0, "bid_size": 22.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0383, "vega": 0.0707, "theta": -0.0062, "rho": 0.0804, "theo": 4.8801, "change": 0.0, "open": 0.0, "high": 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": "PCRX270521P00022500", "bid": 0.5, "bid_size": 28.0, "ask": 4.8, "ask_size": 17.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.0399, "vega": 0.0713, "theta": -0.0066, "rho": -0.0545, "theo": 2.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "PCRX270521C00025000", "bid": 1.55, "bid_size": 18.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0446, "vega": 0.0782, "theta": -0.0066, "rho": 0.0717, "theo": 3.5106, "change": 0.0, "open": 0.0, "high": 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": "PCRX270521P00025000", "bid": 1.5, "bid_size": 21.0, "ask": 5.7, "ask_size": 29.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.0472, "vega": 0.0784, "theta": -0.007, "rho": -0.0703, "theo": 3.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "PCRX270521C00027500", "bid": 1.0, "bid_size": 17.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0464, "vega": 0.0797, "theta": -0.0067, "rho": 0.0602, "theo": 2.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PCRX270521P00027500", "bid": 3.4, "bid_size": 15.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0502, "vega": 0.0787, "theta": -0.0071, "rho": -0.0835, "theo": 4.8072, "change": 0.0, "open": 0.0, "high": 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": "PCRX270521C00030000", "bid": 0.4, "bid_size": 18.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0441, "vega": 0.0759, "theta": -0.0064, "rho": 0.0489, "theo": 1.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "PCRX270521P00030000", "bid": 4.4, "bid_size": 23.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0492, "vega": 0.0727, "theta": -0.0068, "rho": -0.0906, "theo": 6.5888, "change": 0.0, "open": 0.0, "high": 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": "PCRX270521C00032500", "bid": 1.1, "bid_size": 22.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0396, "vega": 0.069, "theta": -0.0059, "rho": 0.0389, "theo": 1.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PCRX270521P00032500", "bid": 7.0, "bid_size": 16.0, "ask": 10.7, "ask_size": 30.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0459, "vega": 0.0626, "theta": -0.0064, "rho": -0.0899, "theo": 8.6067, "change": 0.0, "open": 0.0, "high": 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": "PCRX270521C00035000", "bid": 0.05, "bid_size": 19.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0344, "vega": 0.061, "theta": -0.0053, "rho": 0.0308, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 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": "PCRX270521P00035000", "bid": 8.6, "bid_size": 21.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0418, "vega": 0.0507, "theta": -0.0058, "rho": -0.0827, "theo": 10.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}], "symbol": "PCRX", "security_type": "stock", "exchange_id": 2, "current_price": 24.69, "price_change": 0.21, "price_change_percent": 0.8505, "bid": 20.28, "ask": 27.5, "bid_size": 200, "ask_size": 100, "open": 24.36, "high": 24.72, "low": 24.2, "close": 24.69, "prev_day_close": 24.69, "volume": 680876, "iv30": 52.244, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:55", "tick": "down"}, "symbol": "PCRX"}