{"timestamp": "2026-09-21 21:56:20", "data": {"options": [{"option": "PFE260925C00015000", "bid": 12.65, "bid_size": 50.0, "ask": 12.85, "ask_size": 17.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 12.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-18T09:34:52", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "PFE260925P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 2.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE260925C00016000", "bid": 11.7, "bid_size": 23.0, "ask": 11.85, "ask_size": 10.0, "iv": 2.2592, "open_interest": 13.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0026, "theo": 11.7596, "change": 0.27, "open": 11.69, "high": 11.82, "low": 11.69, "tick": "up", "last_trade_price": 11.82, "last_trade_time": "2026-09-21T14:56:10", "percent_change": 2.33766, "prev_day_close": 11.5499997138977}, {"option": "PFE260925P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 36.0, "iv": 5.4836, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-18T10:14:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PFE260925C00017000", "bid": 10.7, "bid_size": 21.0, "ask": 11.0, "ask_size": 14.0, "iv": 2.6393, "open_interest": 8.0, "volume": 6.0, "delta": 0.999, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0028, "theo": 10.7605, "change": 0.195, "open": 10.76, "high": 10.82, "low": 10.76, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-09-21T15:55:45", "percent_change": 1.83529, "prev_day_close": 10.625}, {"option": "PFE260925P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 35.0, "iv": 5.0273, "open_interest": 4.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-09-18T10:14:23", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "PFE260925C00018000", "bid": 9.7, "bid_size": 30.0, "ask": 9.85, "ask_size": 15.0, "iv": 1.796, "open_interest": 6.0, "volume": 9.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.003, "theo": 9.7615, "change": 0.325, "open": 9.75, "high": 9.85, "low": 9.75, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-09-21T14:26:14", "percent_change": 3.41207, "prev_day_close": 9.52500009536743}, {"option": "PFE260925P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.001, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00019000", "bid": 8.55, "bid_size": 28.0, "ask": 9.15, "ask_size": 23.0, "iv": 2.112, "open_interest": 3.0, "volume": 2.0, "delta": 0.9984, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0004, "rho": 0.0031, "theo": 8.7624, "change": 0.125, "open": 8.68, "high": 8.68, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-09-21T10:14:36", "percent_change": 1.46628, "prev_day_close": 8.52499961853027}, {"option": "PFE260925P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.5143, "open_interest": 6.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T11:37:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00020000", "bid": 7.55, "bid_size": 55.0, "ask": 8.2, "ask_size": 32.0, "iv": 1.9629, "open_interest": 11.0, "volume": 5.0, "delta": 0.9979, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0007, "rho": 0.0033, "theo": 7.7635, "change": 0.115, "open": 7.77, "high": 7.77, "low": 7.64, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-09-21T11:02:00", "percent_change": 1.52824, "prev_day_close": 7.52499985694885}, {"option": "PFE260925P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00020500", "bid": 7.05, "bid_size": 61.0, "ask": 8.1, "ask_size": 22.0, "iv": 2.3618, "open_interest": 0.0, "volume": 1.0, "delta": 0.9976, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0009, "rho": 0.0034, "theo": 7.264, "change": 0.205, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-09-21T10:54:25", "percent_change": 2.91815, "prev_day_close": 7.02500009536743}, {"option": "PFE260925P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE260925C00021000", "bid": 6.7, "bid_size": 24.0, "ask": 7.0, "ask_size": 17.0, "iv": 1.6296, "open_interest": 1.0, "volume": 7.0, "delta": 0.9972, "gamma": 0.003, "vega": 0.0002, "theta": -0.0011, "rho": 0.0034, "theo": 6.7645, "change": 0.225, "open": 6.78, "high": 6.8, "low": 6.62, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T14:27:49", "percent_change": 3.42205, "prev_day_close": 6.57500004768372}, {"option": "PFE260925P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.003, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T13:23:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00021500", "bid": 6.2, "bid_size": 22.0, "ask": 6.55, "ask_size": 15.0, "iv": 1.5981, "open_interest": 0.0, "volume": 6.0, "delta": 0.9968, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0013, "rho": 0.0035, "theo": 6.2651, "change": -0.36, "open": 6.29, "high": 6.29, "low": 6.19, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-09-21T11:52:52", "percent_change": -5.49619, "prev_day_close": 6.55000019073486}, {"option": "PFE260925P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0037, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00022000", "bid": 5.7, "bid_size": 30.0, "ask": 6.0, "ask_size": 13.0, "iv": 1.401, "open_interest": 0.0, "volume": 5.0, "delta": 0.9963, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0015, "rho": 0.0036, "theo": 5.7657, "change": -0.2, "open": 5.78, "high": 5.85, "low": 5.73, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T14:27:49", "percent_change": -3.30579, "prev_day_close": 6.05000019073486}, {"option": "PFE260925P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.9787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00022500", "bid": 5.2, "bid_size": 10.0, "ask": 5.55, "ask_size": 16.0, "iv": 1.3642, "open_interest": 1.0, "volume": 5.0, "delta": 0.9956, "gamma": 0.0057, "vega": 0.0004, "theta": -0.0017, "rho": 0.0037, "theo": 5.2664, "change": -0.265, "open": 5.28, "high": 5.28, "low": 5.26, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-09-21T13:39:55", "percent_change": -4.79638, "prev_day_close": 5.52500009536743}, {"option": "PFE260925P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.8948, "open_interest": 10.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0057, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T10:26:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00023000", "bid": 4.65, "bid_size": 12.0, "ask": 5.05, "ask_size": 25.0, "iv": 1.1786, "open_interest": 2.0, "volume": 6.0, "delta": 0.9948, "gamma": 0.0073, "vega": 0.0004, "theta": -0.002, "rho": 0.0038, "theo": 4.767, "change": 0.035, "open": 4.79, "high": 4.79, "low": 4.71, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-09-21T13:45:47", "percent_change": 0.748664, "prev_day_close": 4.67499995231628}, {"option": "PFE260925P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7437, "open_interest": 60.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0073, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T10:27:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00023500", "bid": 4.2, "bid_size": 46.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.0692, "open_interest": 4.0, "volume": 3.0, "delta": 0.9937, "gamma": 0.0094, "vega": 0.0005, "theta": -0.0023, "rho": 0.0038, "theo": 4.2678, "change": -0.35, "open": 4.25, "high": 4.25, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T13:49:34", "percent_change": -7.69231, "prev_day_close": 4.55000007152557}, {"option": "PFE260925P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6675, "open_interest": 14.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0094, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T15:32:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925C00024000", "bid": 3.55, "bid_size": 741.0, "ask": 4.0, "ask_size": 185.0, "iv": 0.6548, "open_interest": 124.0, "volume": 2.0, "delta": 0.9924, "gamma": 0.0125, "vega": 0.0006, "theta": -0.0026, "rho": 0.0039, "theo": 3.7685, "change": 0.3, "open": 3.75, "high": 3.8, "low": 3.75, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T13:53:43", "percent_change": 8.57143, "prev_day_close": 3.5}, {"option": "PFE260925P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5923, "open_interest": 85.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0125, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T12:17:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE260925C00024500", "bid": 3.2, "bid_size": 72.0, "ask": 3.5, "ask_size": 178.0, "iv": 0.8524, "open_interest": 55.0, "volume": 4.0, "delta": 0.9905, "gamma": 0.017, "vega": 0.0008, "theta": -0.0029, "rho": 0.004, "theo": 3.2694, "change": 0.205, "open": 3.23, "high": 3.3, "low": 3.23, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:56:46", "percent_change": 6.62359, "prev_day_close": 3.09500002861023}, {"option": "PFE260925P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5177, "open_interest": 255.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.017, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T11:37:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE260925C00025000", "bid": 2.71, "bid_size": 177.0, "ask": 3.0, "ask_size": 236.0, "iv": 0.7552, "open_interest": 136.0, "volume": 2.0, "delta": 0.988, "gamma": 0.024, "vega": 0.0009, "theta": -0.0034, "rho": 0.004, "theo": 2.7704, "change": 0.335, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "no_change", "last_trade_price": 2.89, "last_trade_time": "2026-09-21T13:59:19", "percent_change": 13.1115, "prev_day_close": 2.55499994754791}, {"option": "PFE260925P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4435, "open_interest": 3673.0, "volume": 34.0, "delta": -0.0121, "gamma": 0.024, "vega": 0.0009, "theta": -0.0037, "rho": 0.0, "theo": 0.0053, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T10:27:04", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE260925C00025500", "bid": 2.18, "bid_size": 310.0, "ask": 2.54, "ask_size": 345.0, "iv": 0.6553, "open_interest": 137.0, "volume": 102.0, "delta": 0.9841, "gamma": 0.0359, "vega": 0.0012, "theta": -0.0038, "rho": 0.0041, "theo": 2.2717, "change": 0.21, "open": 2.21, "high": 2.24, "low": 2.15, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-09-21T13:30:56", "percent_change": 10.3448, "prev_day_close": 2.03000003099442}, {"option": "PFE260925P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.4092, "open_interest": 406.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0359, "vega": 0.0012, "theta": -0.0041, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T12:25:53", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE260925C00026000", "bid": 1.72, "bid_size": 59.0, "ask": 1.97, "ask_size": 1027.0, "iv": 0.5162, "open_interest": 439.0, "volume": 20.0, "delta": 0.9772, "gamma": 0.0587, "vega": 0.0016, "theta": -0.0046, "rho": 0.0042, "theo": 1.7735, "change": 0.23, "open": 1.6, "high": 1.8, "low": 1.5, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T14:01:27", "percent_change": 14.6497, "prev_day_close": 1.56999999284744}, {"option": "PFE260925P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2019.0, "iv": 0.2954, "open_interest": 672.0, "volume": 6.0, "delta": -0.0229, "gamma": 0.0589, "vega": 0.0016, "theta": -0.0048, "rho": -0.0001, "theo": 0.0076, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:54:19", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE260925C00026500", "bid": 1.23, "bid_size": 75.0, "ask": 1.49, "ask_size": 1155.0, "iv": 0.4278, "open_interest": 604.0, "volume": 43.0, "delta": 0.9595, "gamma": 0.1162, "vega": 0.0026, "theta": -0.0066, "rho": 0.0042, "theo": 1.2782, "change": 0.285, "open": 1.24, "high": 1.35, "low": 1.14, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:55:47", "percent_change": 26.7606, "prev_day_close": 1.06499999761581}, {"option": "PFE260925P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.267, "open_interest": 771.0, "volume": 1110.0, "delta": -0.0407, "gamma": 0.1169, "vega": 0.0026, "theta": -0.0068, "rho": -0.0002, "theo": 0.012, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:59:44", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PFE260925C00027000", "bid": 0.78, "bid_size": 17.0, "ask": 0.96, "ask_size": 1078.0, "iv": 0.3194, "open_interest": 930.0, "volume": 184.0, "delta": 0.8807, "gamma": 0.2992, "vega": 0.0059, "theta": -0.0156, "rho": 0.0039, "theo": 0.8052, "change": 0.205, "open": 0.8, "high": 0.96, "low": 0.6, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T15:55:16", "percent_change": 32.2835, "prev_day_close": 0.635000020265579}, {"option": "PFE260925P00027000", "bid": 0.03, "bid_size": 160.0, "ask": 0.06, "ask_size": 80.0, "iv": 0.2295, "open_interest": 2725.0, "volume": 1162.0, "delta": -0.1203, "gamma": 0.3024, "vega": 0.006, "theta": -0.0159, "rho": -0.0005, "theo": 0.0389, "change": -0.045, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:59:44", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "PFE260925C00027500", "bid": 0.38, "bid_size": 79.0, "ask": 0.45, "ask_size": 98.0, "iv": 0.2248, "open_interest": 4393.0, "volume": 794.0, "delta": 0.6678, "gamma": 0.5729, "vega": 0.0106, "theta": -0.0301, "rho": 0.003, "theo": 0.4064, "change": 0.125, "open": 0.34, "high": 0.53, "low": 0.25, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:42:20", "percent_change": 42.3729, "prev_day_close": 0.295000001788139}, {"option": "PFE260925P00027500", "bid": 0.12, "bid_size": 328.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.2113, "open_interest": 4849.0, "volume": 1250.0, "delta": -0.3362, "gamma": 0.5816, "vega": 0.0106, "theta": -0.0306, "rho": -0.0012, "theo": 0.1408, "change": -0.13, "open": 0.19, "high": 0.21, "low": 0.09, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:56:21", "percent_change": -52.0, "prev_day_close": 0.249999992549419}, {"option": "PFE260925C00028000", "bid": 0.13, "bid_size": 104.0, "ask": 0.16, "ask_size": 41.0, "iv": 0.209, "open_interest": 4377.0, "volume": 6942.0, "delta": 0.3584, "gamma": 0.6044, "vega": 0.0109, "theta": -0.0303, "rho": 0.0016, "theo": 0.1475, "change": 0.03, "open": 0.12, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:57:28", "percent_change": 27.2727, "prev_day_close": 0.109999999403954}, {"option": "PFE260925P00028000", "bid": 0.35, "bid_size": 39.0, "ask": 0.42, "ask_size": 178.0, "iv": 0.2116, "open_interest": 681.0, "volume": 1027.0, "delta": -0.6508, "gamma": 0.6151, "vega": 0.0107, "theta": -0.0308, "rho": -0.0018, "theo": 0.3847, "change": -0.205, "open": 0.48, "high": 0.52, "low": 0.29, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:55:02", "percent_change": -35.6522, "prev_day_close": 0.575000017881394}, {"option": "PFE260925C00028500", "bid": 0.04, "bid_size": 8.0, "ask": 0.05, "ask_size": 122.0, "iv": 0.2247, "open_interest": 9797.0, "volume": 3808.0, "delta": 0.125, "gamma": 0.3311, "vega": 0.0061, "theta": -0.0152, "rho": 0.0006, "theo": 0.0374, "change": 0.015, "open": 0.03, "high": 0.08, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:56:59", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "PFE260925P00028500", "bid": 0.7, "bid_size": 186.0, "ask": 0.9, "ask_size": 229.0, "iv": 0.2453, "open_interest": 1139.0, "volume": 35.0, "delta": -0.8883, "gamma": 0.3389, "vega": 0.0056, "theta": -0.0154, "rho": -0.0016, "theo": 0.78, "change": -0.135, "open": 0.8, "high": 0.84, "low": 0.8, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T13:18:14", "percent_change": -13.8462, "prev_day_close": 0.974999964237213}, {"option": "PFE260925C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 441.0, "iv": 0.2313, "open_interest": 3648.0, "volume": 1713.0, "delta": 0.048, "gamma": 0.1388, "vega": 0.003, "theta": -0.0076, "rho": 0.0002, "theo": 0.0137, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:58:27", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PFE260925P00029000", "bid": 1.06, "bid_size": 427.0, "ask": 1.37, "ask_size": 147.0, "iv": 0.0, "open_interest": 105.0, "volume": 3.0, "delta": -0.9659, "gamma": 0.1465, "vega": 0.0023, "theta": -0.0075, "rho": -0.001, "theo": 1.2604, "change": -0.345, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T14:33:47", "percent_change": -23.2323, "prev_day_close": 1.48500001430511}, {"option": "PFE260925C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 56.0, "iv": 0.3038, "open_interest": 758.0, "volume": 183.0, "delta": 0.0282, "gamma": 0.0739, "vega": 0.002, "theta": -0.0056, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:58:27", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925P00029500", "bid": 1.55, "bid_size": 60.0, "ask": 3.0, "ask_size": 175.0, "iv": 1.0132, "open_interest": 2.0, "volume": 1.0, "delta": -0.9835, "gamma": 0.0732, "vega": 0.0012, "theta": -0.0057, "rho": -0.0007, "theo": 1.7576, "change": -0.415, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-21T14:39:41", "percent_change": -20.1946, "prev_day_close": 2.05500000715256}, {"option": "PFE260925C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 91.0, "iv": 0.3364, "open_interest": 1596.0, "volume": 256.0, "delta": 0.0194, "gamma": 0.0456, "vega": 0.0014, "theta": -0.0045, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:35:22", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "PFE260925P00030000", "bid": 2.18, "bid_size": 73.0, "ask": 2.7, "ask_size": 63.0, "iv": 0.7581, "open_interest": 0.0, "volume": 1.0, "delta": -0.9903, "gamma": 0.0414, "vega": 0.0007, "theta": -0.0049, "rho": -0.0004, "theo": 2.2566, "change": -0.13, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-09-21T15:30:37", "percent_change": -5.05836, "prev_day_close": 2.5699999332428}, {"option": "PFE260925C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3973, "open_interest": 184.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0308, "vega": 0.0011, "theta": -0.0039, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T13:40:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PFE260925P00030500", "bid": 2.65, "bid_size": 58.0, "ask": 3.15, "ask_size": 63.0, "iv": 0.7989, "open_interest": 1.0, "volume": 1.0, "delta": -0.9937, "gamma": 0.0257, "vega": 0.0005, "theta": -0.0045, "rho": -0.0004, "theo": 2.756, "change": -0.5, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-09-21T15:30:37", "percent_change": -14.7493, "prev_day_close": 3.39000010490418}, {"option": "PFE260925C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.4561, "open_interest": 158.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0222, "vega": 0.0009, "theta": -0.0034, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T13:37:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE260925P00031000", "bid": 3.15, "bid_size": 44.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.6025, "open_interest": 0.0, "volume": 3.0, "delta": -0.9957, "gamma": 0.0171, "vega": 0.0004, "theta": -0.0042, "rho": -0.0002, "theo": 3.2557, "change": -0.35, "open": 3.34, "high": 3.34, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:50:16", "percent_change": -9.58904, "prev_day_close": 3.65000009536743}, {"option": "PFE260925C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.5682, "open_interest": 123.0, "volume": 33.0, "delta": 0.0076, "gamma": 0.0129, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0037, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:41:15", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "PFE260925P00032000", "bid": 4.1, "bid_size": 44.0, "ask": 4.45, "ask_size": 59.0, "iv": 0.7388, "open_interest": 0.0, "volume": 4.0, "delta": -0.9976, "gamma": 0.0084, "vega": 0.0002, "theta": -0.004, "rho": -0.0002, "theo": 4.2554, "change": -0.415, "open": 4.48, "high": 4.48, "low": 4.26, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-09-21T15:49:50", "percent_change": -8.877, "prev_day_close": 4.67499995231628}, {"option": "PFE260925C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.6742, "open_interest": 153.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0084, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T12:50:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE260925P00033000", "bid": 5.15, "bid_size": 37.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.8668, "open_interest": 0.0, "volume": 9.0, "delta": -0.9986, "gamma": 0.0047, "vega": 0.0001, "theta": -0.0038, "rho": -0.0001, "theo": 5.2552, "change": -0.36, "open": 5.4, "high": 5.4, "low": 5.25, "tick": "up", "last_trade_price": 5.29, "last_trade_time": "2026-09-21T15:50:16", "percent_change": -6.37168, "prev_day_close": 5.65000009536743}, {"option": "PFE260925C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 0.7751, "open_interest": 32.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0059, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T14:38:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PFE260925P00034000", "bid": 6.1, "bid_size": 54.0, "ask": 6.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": -0.9991, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 6.2552, "change": -0.435, "open": 6.62, "high": 6.62, "low": 6.22, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-21T15:50:16", "percent_change": -6.51685, "prev_day_close": 6.67499995231628}, {"option": "PFE260925C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 121.0, "iv": 0.8714, "open_interest": 1680.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0044, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T14:14:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE260925P00035000", "bid": 7.0, "bid_size": 59.0, "ask": 8.4, "ask_size": 63.0, "iv": 2.0277, "open_interest": 5.0, "volume": 1.0, "delta": -0.9994, "gamma": 0.0019, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 7.2551, "change": -0.2, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-21T09:43:28", "percent_change": -2.58065, "prev_day_close": 7.75000023841858}, {"option": "PFE261002C00015000", "bid": 12.3, "bid_size": 30.0, "ask": 13.35, "ask_size": 16.0, "iv": 1.7824, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0053, "theo": 12.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-09-15T13:27:44", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "PFE261002P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 3.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PFE261002C00017000", "bid": 10.4, "bid_size": 53.0, "ask": 12.75, "ask_size": 29.0, "iv": 2.7479, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 10.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-17T15:29:00", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "PFE261002P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.1569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261002C00018000", "bid": 9.35, "bid_size": 30.0, "ask": 11.75, "ask_size": 31.0, "iv": 2.4762, "open_interest": 0.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0064, "theo": 9.7769, "change": -0.33, "open": 9.82, "high": 9.82, "low": 9.82, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-09-21T09:38:48", "percent_change": -3.25123, "prev_day_close": 10.1500000953674}, {"option": "PFE261002P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.0337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "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": 0.00999999977648258}, {"option": "PFE261002C00019000", "bid": 8.3, "bid_size": 30.0, "ask": 10.75, "ask_size": 30.0, "iv": 2.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0067, "theo": 8.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "PFE261002P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.9643, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261002C00020000", "bid": 7.3, "bid_size": 30.0, "ask": 8.9, "ask_size": 30.0, "iv": 1.528, "open_interest": 5.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0015, "vega": 0.0002, "theta": 0.0, "rho": 0.0071, "theo": 7.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.68, "last_trade_time": "2026-08-21T12:54:36", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "PFE261002P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.7422, "open_interest": 22.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T13:18:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE261002C00021000", "bid": 6.3, "bid_size": 30.0, "ask": 8.1, "ask_size": 32.0, "iv": 1.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0024, "vega": 0.0003, "theta": 0.0, "rho": 0.0074, "theo": 6.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PFE261002P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261002C00021500", "bid": 5.85, "bid_size": 47.0, "ask": 7.6, "ask_size": 43.0, "iv": 1.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0001, "rho": 0.0076, "theo": 6.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PFE261002P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261002C00022000", "bid": 5.7, "bid_size": 30.0, "ask": 6.05, "ask_size": 49.0, "iv": 0.8597, "open_interest": 0.0, "volume": 2.0, "delta": 0.9968, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0002, "rho": 0.0078, "theo": 5.7849, "change": -0.15, "open": 5.85, "high": 5.85, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-21T13:43:54", "percent_change": -2.54237, "prev_day_close": 5.90000009536743}, {"option": "PFE261002P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261002C00022500", "bid": 5.15, "bid_size": 45.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.6762, "open_interest": 0.0, "volume": 2.0, "delta": 0.9959, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0004, "rho": 0.008, "theo": 5.2862, "change": -0.065, "open": 5.3, "high": 5.3, "low": 5.21, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-09-21T13:47:49", "percent_change": -1.23223, "prev_day_close": 5.27500009536743}, {"option": "PFE261002P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0055, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261002C00023000", "bid": 4.65, "bid_size": 44.0, "ask": 5.1, "ask_size": 50.0, "iv": 0.7227, "open_interest": 0.0, "volume": 2.0, "delta": 0.9947, "gamma": 0.0074, "vega": 0.0008, "theta": -0.0007, "rho": 0.0081, "theo": 4.7876, "change": -0.09, "open": 4.78, "high": 4.78, "low": 4.71, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-09-21T13:52:15", "percent_change": -1.875, "prev_day_close": 4.79999995231628}, {"option": "PFE261002P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 571.0, "iv": 0.7383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0074, "vega": 0.0008, "theta": -0.0012, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261002C00023500", "bid": 3.85, "bid_size": 47.0, "ask": 5.4, "ask_size": 45.0, "iv": 0.9508, "open_interest": 0.0, "volume": 2.0, "delta": 0.9929, "gamma": 0.0103, "vega": 0.001, "theta": -0.001, "rho": 0.0083, "theo": 4.2893, "change": -0.025, "open": 4.38, "high": 4.38, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T13:55:12", "percent_change": -0.584795, "prev_day_close": 4.27499997615814}, {"option": "PFE261002P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5093, "open_interest": 2.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0103, "vega": 0.001, "theta": -0.0015, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T11:10:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PFE261002C00024000", "bid": 3.7, "bid_size": 42.0, "ask": 4.7, "ask_size": 47.0, "iv": 0.9323, "open_interest": 3.0, "volume": 2.0, "delta": 0.9903, "gamma": 0.0148, "vega": 0.0013, "theta": -0.0014, "rho": 0.0084, "theo": 3.7914, "change": 0.04, "open": 3.88, "high": 3.88, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-21T13:58:06", "percent_change": 1.05263, "prev_day_close": 3.79999995231628}, {"option": "PFE261002P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.3595, "open_interest": 9.0, "volume": 2.0, "delta": -0.0098, "gamma": 0.0148, "vega": 0.0013, "theta": -0.0018, "rho": -0.0001, "theo": 0.0057, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:19:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PFE261002C00024500", "bid": 3.2, "bid_size": 34.0, "ask": 4.15, "ask_size": 47.0, "iv": 0.8248, "open_interest": 3.0, "volume": 2.0, "delta": 0.9861, "gamma": 0.022, "vega": 0.0018, "theta": -0.0019, "rho": 0.0086, "theo": 3.2942, "change": 0.38, "open": 3.3, "high": 3.48, "low": 3.3, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-09-21T13:59:19", "percent_change": 12.2581, "prev_day_close": 3.10000002384186}, {"option": "PFE261002P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4006, "open_interest": 72.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0222, "vega": 0.0018, "theta": -0.0023, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T10:14:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE261002C00025000", "bid": 2.56, "bid_size": 89.0, "ask": 3.05, "ask_size": 59.0, "iv": 0.326, "open_interest": 59.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.034, "vega": 0.0025, "theta": -0.0026, "rho": 0.0087, "theo": 2.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-09-18T15:35:15", "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "PFE261002P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.3465, "open_interest": 263.0, "volume": 40.0, "delta": -0.0208, "gamma": 0.0343, "vega": 0.0025, "theta": -0.003, "rho": -0.0002, "theo": 0.0109, "change": 0.025, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:22:09", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE261002C00025500", "bid": 2.18, "bid_size": 42.0, "ask": 2.53, "ask_size": 39.0, "iv": 0.3639, "open_interest": 26.0, "volume": 2.0, "delta": 0.9678, "gamma": 0.0552, "vega": 0.0036, "theta": -0.0037, "rho": 0.0087, "theo": 2.3043, "change": 0.705, "open": 2.92, "high": 2.92, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T10:15:12", "percent_change": 34.4743, "prev_day_close": 2.0450000166893}, {"option": "PFE261002P00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 324.0, "iv": 0.2924, "open_interest": 108.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0556, "vega": 0.0036, "theta": -0.004, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:39:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261002C00026000", "bid": 1.56, "bid_size": 1033.0, "ask": 2.08, "ask_size": 412.0, "iv": 0.2494, "open_interest": 1851.0, "volume": 1.0, "delta": 0.9439, "gamma": 0.0958, "vega": 0.0056, "theta": -0.0055, "rho": 0.0087, "theo": 1.8168, "change": 0.08, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T13:49:54", "percent_change": 4.90798, "prev_day_close": 1.62999999523163}, {"option": "PFE261002P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 497.0, "iv": 0.2471, "open_interest": 470.0, "volume": 11.0, "delta": -0.0567, "gamma": 0.0968, "vega": 0.0057, "theta": -0.0058, "rho": -0.0005, "theo": 0.0281, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:30:54", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "PFE261002C00026500", "bid": 1.12, "bid_size": 1212.0, "ask": 1.56, "ask_size": 167.0, "iv": 0.217, "open_interest": 105.0, "volume": 3.0, "delta": 0.8896, "gamma": 0.1722, "vega": 0.0093, "theta": -0.009, "rho": 0.0083, "theo": 1.348, "change": 0.14, "open": 1.33, "high": 1.33, "low": 1.28, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T10:18:01", "percent_change": 12.1739, "prev_day_close": 1.15000003576279}, {"option": "PFE261002P00026500", "bid": 0.05, "bid_size": 1.0, "ask": 0.07, "ask_size": 127.0, "iv": 0.2275, "open_interest": 593.0, "volume": 59.0, "delta": -0.1117, "gamma": 0.1742, "vega": 0.0094, "theta": -0.0092, "rho": -0.001, "theo": 0.0588, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:50:58", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "PFE261002C00027000", "bid": 0.81, "bid_size": 254.0, "ask": 0.96, "ask_size": 204.0, "iv": 0.1898, "open_interest": 648.0, "volume": 67.0, "delta": 0.782, "gamma": 0.2796, "vega": 0.0143, "theta": -0.014, "rho": 0.0074, "theo": 0.9227, "change": 0.22, "open": 0.89, "high": 0.98, "low": 0.81, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T15:21:27", "percent_change": 28.9474, "prev_day_close": 0.760000020265579}, {"option": "PFE261002P00027000", "bid": 0.11, "bid_size": 170.0, "ask": 0.14, "ask_size": 26.0, "iv": 0.2114, "open_interest": 702.0, "volume": 1082.0, "delta": -0.2207, "gamma": 0.2835, "vega": 0.0144, "theta": -0.0143, "rho": -0.0018, "theo": 0.1336, "change": -0.055, "open": 0.14, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:42:42", "percent_change": -29.7297, "prev_day_close": 0.185000002384186}, {"option": "PFE261002C00027500", "bid": 0.54, "bid_size": 71.0, "ask": 0.61, "ask_size": 772.0, "iv": 0.2158, "open_interest": 814.0, "volume": 323.0, "delta": 0.6195, "gamma": 0.3723, "vega": 0.0184, "theta": -0.0179, "rho": 0.0059, "theo": 0.5667, "change": 0.135, "open": 0.37, "high": 0.7, "low": 0.37, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:32:35", "percent_change": 30.3371, "prev_day_close": 0.445000007748604}, {"option": "PFE261002P00027500", "bid": 0.25, "bid_size": 425.0, "ask": 0.29, "ask_size": 24.0, "iv": 0.2066, "open_interest": 689.0, "volume": 280.0, "delta": -0.3857, "gamma": 0.3782, "vega": 0.0185, "theta": -0.0182, "rho": -0.003, "theo": 0.2787, "change": -0.105, "open": 0.3, "high": 0.34, "low": 0.22, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T15:50:08", "percent_change": -27.2727, "prev_day_close": 0.385000005364418}, {"option": "PFE261002C00028000", "bid": 0.3, "bid_size": 39.0, "ask": 0.33, "ask_size": 240.0, "iv": 0.2126, "open_interest": 1396.0, "volume": 1337.0, "delta": 0.4252, "gamma": 0.3924, "vega": 0.0189, "theta": -0.0181, "rho": 0.0041, "theo": 0.303, "change": 0.095, "open": 0.25, "high": 0.38, "low": 0.23, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:47:16", "percent_change": 42.2222, "prev_day_close": 0.224999994039536}, {"option": "PFE261002P00028000", "bid": 0.47, "bid_size": 197.0, "ask": 0.53, "ask_size": 20.0, "iv": 0.1968, "open_interest": 427.0, "volume": 7.0, "delta": -0.5836, "gamma": 0.4002, "vega": 0.0188, "theta": -0.0184, "rho": -0.0042, "theo": 0.5179, "change": -0.23, "open": 0.57, "high": 0.57, "low": 0.42, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:08:48", "percent_change": -33.8235, "prev_day_close": 0.679999977350235}, {"option": "PFE261002C00028500", "bid": 0.14, "bid_size": 51.0, "ask": 0.16, "ask_size": 221.0, "iv": 0.2106, "open_interest": 7107.0, "volume": 585.0, "delta": 0.2494, "gamma": 0.3164, "vega": 0.0154, "theta": -0.0145, "rho": 0.0024, "theo": 0.1446, "change": 0.025, "open": 0.13, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:57:58", "percent_change": 21.7391, "prev_day_close": 0.114999998360872}, {"option": "PFE261002P00028500", "bid": 0.79, "bid_size": 227.0, "ask": 0.94, "ask_size": 228.0, "iv": 0.2077, "open_interest": 87.0, "volume": 6.0, "delta": -0.7639, "gamma": 0.3272, "vega": 0.0149, "theta": -0.0149, "rho": -0.0046, "theo": 0.8641, "change": -0.17, "open": 0.98, "high": 0.98, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T15:22:37", "percent_change": -17.0, "prev_day_close": 1.0}, {"option": "PFE261002C00029000", "bid": 0.05, "bid_size": 408.0, "ask": 0.08, "ask_size": 812.0, "iv": 0.2129, "open_interest": 1254.0, "volume": 362.0, "delta": 0.131, "gamma": 0.2056, "vega": 0.0105, "theta": -0.0098, "rho": 0.0013, "theo": 0.0655, "change": 0.02, "open": 0.05, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:38:43", "percent_change": 50.0, "prev_day_close": 0.0400000000372529}, {"option": "PFE261002P00029000", "bid": 1.1, "bid_size": 744.0, "ask": 1.43, "ask_size": 101.0, "iv": 0.1769, "open_interest": 74.0, "volume": 3.0, "delta": -0.8871, "gamma": 0.2182, "vega": 0.0094, "theta": -0.0103, "rho": -0.0042, "theo": 1.2913, "change": -0.245, "open": 1.65, "high": 1.65, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T15:11:19", "percent_change": -16.2791, "prev_day_close": 1.50499999523163}, {"option": "PFE261002C00029500", "bid": 0.01, "bid_size": 380.0, "ask": 0.08, "ask_size": 3.0, "iv": 0.2459, "open_interest": 303.0, "volume": 96.0, "delta": 0.0681, "gamma": 0.1199, "vega": 0.0066, "theta": -0.0062, "rho": 0.0006, "theo": 0.0314, "change": 0.02, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:33:40", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261002P00029500", "bid": 1.55, "bid_size": 60.0, "ask": 1.97, "ask_size": 50.0, "iv": 0.2139, "open_interest": 45.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.137, "vega": 0.0048, "theta": -0.0067, "rho": -0.0028, "theo": 1.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-18T12:51:50", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "PFE261002C00030000", "bid": 0.01, "bid_size": 57.0, "ask": 0.03, "ask_size": 57.0, "iv": 0.251, "open_interest": 1463.0, "volume": 185.0, "delta": 0.0382, "gamma": 0.07, "vega": 0.0042, "theta": -0.0041, "rho": 0.0004, "theo": 0.0172, "change": 0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:58:42", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261002P00030000", "bid": 2.05, "bid_size": 42.0, "ask": 2.46, "ask_size": 41.0, "iv": 0.2137, "open_interest": 2.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0701, "vega": 0.0019, "theta": -0.0046, "rho": -0.0007, "theo": 2.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-14T11:54:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PFE261002C00030500", "bid": 0.01, "bid_size": 15.0, "ask": 0.03, "ask_size": 94.0, "iv": 0.2942, "open_interest": 661.0, "volume": 4.0, "delta": 0.0233, "gamma": 0.0428, "vega": 0.0028, "theta": -0.0029, "rho": 0.0002, "theo": 0.0105, "change": 0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:56:59", "percent_change": 300.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261002P00030500", "bid": 2.54, "bid_size": 50.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0248, "vega": 0.0005, "theta": -0.0036, "rho": -0.0001, "theo": 2.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-09-14T14:49:37", "percent_change": 0.0, "prev_day_close": 3.11000001430512}, {"option": "PFE261002C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 78.0, "iv": 0.2736, "open_interest": 166.0, "volume": 1.0, "delta": 0.0152, "gamma": 0.0276, "vega": 0.002, "theta": -0.0021, "rho": 0.0001, "theo": 0.007, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:31:50", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE261002P00031000", "bid": 3.0, "bid_size": 47.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 3.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-08-28T14:49:57", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PFE261002C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.308, "open_interest": 72.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0186, "vega": 0.0014, "theta": -0.0016, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T11:48:05", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "PFE261002P00031500", "bid": 3.5, "bid_size": 47.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.8529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0013, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-08-21T10:46:03", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "PFE261002C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 22.0, "iv": 0.4972, "open_interest": 83.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.013, "vega": 0.0011, "theta": -0.0013, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-08T13:43:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PFE261002P00032000", "bid": 4.0, "bid_size": 52.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-25T10:42:35", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PFE261002C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.5703, "open_interest": 186.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.007, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T09:37:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PFE261002P00033000", "bid": 5.0, "bid_size": 39.0, "ask": 6.4, "ask_size": 27.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 5.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-09-01T13:21:57", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PFE261002C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 334.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PFE261002P00034000", "bid": 6.0, "bid_size": 45.0, "ask": 7.4, "ask_size": 42.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-01T13:19:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PFE261002C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1531.0, "iv": 1.0368, "open_interest": 201.0, "volume": 100.0, "delta": 0.0018, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:00:41", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "PFE261002P00035000", "bid": 6.95, "bid_size": 45.0, "ask": 8.4, "ask_size": 48.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-08-31T13:43:10", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "PFE261009C00015000", "bid": 10.8, "bid_size": 20.0, "ask": 14.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 12.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-09-18T11:27:01", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "PFE261009P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261009C00018000", "bid": 8.1, "bid_size": 10.0, "ask": 11.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0098, "theo": 9.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261009P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 166.0, "iv": 1.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261009C00019000", "bid": 7.1, "bid_size": 10.0, "ask": 10.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0104, "theo": 8.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499961853027}, {"option": "PFE261009P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.7182, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T09:45:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261009C00020000", "bid": 6.35, "bid_size": 10.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.0109, "theo": 7.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PFE261009P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.6306, "open_interest": 7.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-04T10:19:21", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261009C00021000", "bid": 6.3, "bid_size": 10.0, "ask": 8.05, "ask_size": 10.0, "iv": 1.11, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0017, "vega": 0.0003, "theta": 0.0, "rho": 0.0114, "theo": 6.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "PFE261009P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.5464, "open_interest": 3.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-04T10:17:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261009C00021500", "bid": 5.85, "bid_size": 10.0, "ask": 7.6, "ask_size": 10.0, "iv": 1.082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0023, "vega": 0.0004, "theta": 0.0, "rho": 0.0117, "theo": 6.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261009P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261009C00022000", "bid": 5.35, "bid_size": 10.0, "ask": 7.05, "ask_size": 10.0, "iv": 0.991, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.003, "vega": 0.0004, "theta": 0.0, "rho": 0.012, "theo": 5.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-09-18T11:08:00", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PFE261009P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.4916, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.003, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-03T15:32:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261009C00022500", "bid": 4.9, "bid_size": 10.0, "ask": 6.55, "ask_size": 10.0, "iv": 0.9408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0039, "vega": 0.0006, "theta": 0.0, "rho": 0.0122, "theo": 5.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "PFE261009P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 82.0, "iv": 0.4864, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0039, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-04T10:13:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PFE261009C00023000", "bid": 4.1, "bid_size": 10.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0053, "vega": 0.0007, "theta": 0.0, "rho": 0.0125, "theo": 4.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PFE261009P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 101.0, "iv": 0.4566, "open_interest": 6.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0053, "vega": 0.0007, "theta": -0.0005, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-04T10:22:47", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261009C00023500", "bid": 3.85, "bid_size": 10.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0074, "vega": 0.0009, "theta": 0.0, "rho": 0.0128, "theo": 4.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PFE261009P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 90.0, "iv": 0.4127, "open_interest": 3.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0075, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T15:16:43", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261009C00024000", "bid": 3.05, "bid_size": 10.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.5666, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0113, "vega": 0.0013, "theta": -0.0003, "rho": 0.013, "theo": 3.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-09-14T12:25:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PFE261009P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 312.0, "iv": 0.3893, "open_interest": 31.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0114, "vega": 0.0013, "theta": -0.0008, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T10:48:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261009C00024500", "bid": 2.79, "bid_size": 10.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0193, "vega": 0.002, "theta": -0.0008, "rho": 0.0132, "theo": 3.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PFE261009P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.2474, "open_interest": 87.0, "volume": 70.0, "delta": -0.0118, "gamma": 0.0195, "vega": 0.002, "theta": -0.0012, "rho": -0.0002, "theo": 0.0062, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:08:07", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261009C00025000", "bid": 2.6, "bid_size": 175.0, "ask": 3.15, "ask_size": 213.0, "iv": 0.333, "open_interest": 21.0, "volume": 6.0, "delta": 0.977, "gamma": 0.0363, "vega": 0.0036, "theta": -0.0018, "rho": 0.0133, "theo": 2.8232, "change": 0.315, "open": 2.87, "high": 2.91, "low": 2.87, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T14:07:41", "percent_change": 12.1387, "prev_day_close": 2.59500002861023}, {"option": "PFE261009P00025000", "bid": 0.01, "bid_size": 170.0, "ask": 0.28, "ask_size": 1.0, "iv": 0.4664, "open_interest": 96.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0367, "vega": 0.0036, "theta": -0.0022, "rho": -0.0003, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T10:13:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261009C00025500", "bid": 2.16, "bid_size": 56.0, "ask": 2.62, "ask_size": 52.0, "iv": 0.2988, "open_interest": 6.0, "volume": 2.0, "delta": 0.9528, "gamma": 0.0672, "vega": 0.0063, "theta": -0.0035, "rho": 0.0132, "theo": 2.3401, "change": 0.61, "open": 2.93, "high": 2.93, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-21T10:15:12", "percent_change": 28.1106, "prev_day_close": 2.16999995708466}, {"option": "PFE261009P00025500", "bid": 0.01, "bid_size": 198.0, "ask": 0.06, "ask_size": 186.0, "iv": 0.2467, "open_interest": 942.0, "volume": 8.0, "delta": -0.0478, "gamma": 0.068, "vega": 0.0064, "theta": -0.0039, "rho": -0.0006, "theo": 0.0287, "change": -0.005, "open": 0.04, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:15:01", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "PFE261009C00026000", "bid": 1.75, "bid_size": 47.0, "ask": 2.13, "ask_size": 134.0, "iv": 0.2872, "open_interest": 40.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.1144, "vega": 0.0104, "theta": -0.0061, "rho": 0.0128, "theo": 1.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-18T15:07:32", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "PFE261009P00026000", "bid": 0.05, "bid_size": 198.0, "ask": 0.09, "ask_size": 419.0, "iv": 0.2397, "open_interest": 124.0, "volume": 5.0, "delta": -0.092, "gamma": 0.1158, "vega": 0.0105, "theta": -0.0064, "rho": -0.0012, "theo": 0.061, "change": -0.01, "open": 0.23, "high": 0.23, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T10:11:25", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "PFE261009C00026500", "bid": 1.34, "bid_size": 290.0, "ask": 1.61, "ask_size": 438.0, "iv": 0.2514, "open_interest": 482.0, "volume": 43.0, "delta": 0.8399, "gamma": 0.1755, "vega": 0.0152, "theta": -0.0091, "rho": 0.012, "theo": 1.432, "change": 0.225, "open": 1.49, "high": 1.52, "low": 1.34, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T14:13:51", "percent_change": 17.3745, "prev_day_close": 1.2950000166893}, {"option": "PFE261009P00026500", "bid": 0.1, "bid_size": 339.0, "ask": 0.13, "ask_size": 48.0, "iv": 0.2213, "open_interest": 185.0, "volume": 852.0, "delta": -0.1622, "gamma": 0.1779, "vega": 0.0154, "theta": -0.0094, "rho": -0.0022, "theo": 0.1192, "change": -0.04, "open": 0.13, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:50:07", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "PFE261009C00027000", "bid": 0.91, "bid_size": 397.0, "ask": 1.09, "ask_size": 225.0, "iv": 0.2013, "open_interest": 847.0, "volume": 51.0, "delta": 0.7392, "gamma": 0.2426, "vega": 0.0202, "theta": -0.0119, "rho": 0.0107, "theo": 1.0298, "change": 0.18, "open": 0.95, "high": 1.11, "low": 0.92, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-09-21T14:58:46", "percent_change": 20.4545, "prev_day_close": 0.880000025033951}, {"option": "PFE261009P00027000", "bid": 0.19, "bid_size": 191.0, "ask": 0.24, "ask_size": 11.0, "iv": 0.2128, "open_interest": 232.0, "volume": 99.0, "delta": -0.2645, "gamma": 0.2465, "vega": 0.0203, "theta": -0.0122, "rho": -0.0034, "theo": 0.2171, "change": -0.055, "open": 0.22, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:50:07", "percent_change": -19.2982, "prev_day_close": 0.285000011324882}, {"option": "PFE261009C00027500", "bid": 0.57, "bid_size": 686.0, "ask": 0.73, "ask_size": 89.0, "iv": 0.19, "open_interest": 405.0, "volume": 116.0, "delta": 0.6056, "gamma": 0.2959, "vega": 0.0238, "theta": -0.0139, "rho": 0.0088, "theo": 0.6878, "change": 0.0, "open": 0.61, "high": 0.79, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:59:59", "percent_change": 1.25483e-06, "prev_day_close": 0.569999992847443}, {"option": "PFE261009P00027500", "bid": 0.35, "bid_size": 220.0, "ask": 0.39, "ask_size": 23.0, "iv": 0.2075, "open_interest": 383.0, "volume": 175.0, "delta": -0.4007, "gamma": 0.3019, "vega": 0.0238, "theta": -0.0142, "rho": -0.0049, "theo": 0.3764, "change": -0.135, "open": 0.43, "high": 0.44, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:56:05", "percent_change": -27.8351, "prev_day_close": 0.484999999403954}, {"option": "PFE261009C00028000", "bid": 0.42, "bid_size": 7.0, "ask": 0.46, "ask_size": 244.0, "iv": 0.2131, "open_interest": 659.0, "volume": 241.0, "delta": 0.4532, "gamma": 0.3086, "vega": 0.0244, "theta": -0.0142, "rho": 0.0066, "theo": 0.426, "change": 0.095, "open": 0.38, "high": 0.47, "low": 0.35, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:35:03", "percent_change": 27.5362, "prev_day_close": 0.345000013709068}, {"option": "PFE261009P00028000", "bid": 0.43, "bid_size": 672.0, "ask": 0.64, "ask_size": 75.0, "iv": 0.1732, "open_interest": 96.0, "volume": 45.0, "delta": -0.5568, "gamma": 0.3166, "vega": 0.0243, "theta": -0.0145, "rho": -0.0064, "theo": 0.6176, "change": -0.205, "open": 0.66, "high": 0.7, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:15:22", "percent_change": -26.7974, "prev_day_close": 0.765000015497208}, {"option": "PFE261009C00028500", "bid": 0.23, "bid_size": 87.0, "ask": 0.27, "ask_size": 686.0, "iv": 0.2116, "open_interest": 800.0, "volume": 1252.0, "delta": 0.3087, "gamma": 0.2744, "vega": 0.0218, "theta": -0.0125, "rho": 0.0045, "theo": 0.2453, "change": 0.07, "open": 0.23, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T15:45:06", "percent_change": 36.8421, "prev_day_close": 0.190000005066395}, {"option": "PFE261009P00028500", "bid": 0.81, "bid_size": 286.0, "ask": 1.14, "ask_size": 345.0, "iv": 0.2228, "open_interest": 45.0, "volume": 26.0, "delta": -0.7059, "gamma": 0.2849, "vega": 0.0212, "theta": -0.0129, "rho": -0.0072, "theo": 0.9418, "change": -0.28, "open": 1.11, "high": 1.11, "low": 0.83, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T14:42:09", "percent_change": -24.7788, "prev_day_close": 1.12999999523163}, {"option": "PFE261009C00029000", "bid": 0.12, "bid_size": 362.0, "ask": 0.15, "ask_size": 633.0, "iv": 0.2103, "open_interest": 443.0, "volume": 780.0, "delta": 0.1913, "gamma": 0.2118, "vega": 0.017, "theta": -0.0096, "rho": 0.0028, "theo": 0.1307, "change": 0.025, "open": 0.49, "high": 0.49, "low": 0.09, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:56:22", "percent_change": 23.8095, "prev_day_close": 0.105000000447035}, {"option": "PFE261009P00029000", "bid": 1.09, "bid_size": 355.0, "ask": 1.47, "ask_size": 120.0, "iv": 0.1661, "open_interest": 53.0, "volume": 2.0, "delta": -0.829, "gamma": 0.2258, "vega": 0.0157, "theta": -0.0101, "rho": -0.0068, "theo": 1.3344, "change": 0.07, "open": 1.66, "high": 1.66, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-21T10:15:05", "percent_change": 4.54545, "prev_day_close": 1.54000002145767}, {"option": "PFE261009C00029500", "bid": 0.06, "bid_size": 212.0, "ask": 0.08, "ask_size": 682.0, "iv": 0.2134, "open_interest": 428.0, "volume": 39.0, "delta": 0.112, "gamma": 0.145, "vega": 0.0121, "theta": -0.0068, "rho": 0.0016, "theo": 0.0683, "change": 0.015, "open": 0.06, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:56:15", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "PFE261009P00029500", "bid": 1.59, "bid_size": 58.0, "ask": 1.83, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 20.0, "delta": -0.9143, "gamma": 0.1601, "vega": 0.0096, "theta": -0.0074, "rho": -0.0052, "theo": 1.7815, "change": -0.495, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-21T14:35:41", "percent_change": -22.7586, "prev_day_close": 2.17499995231628}, {"option": "PFE261009C00030000", "bid": 0.02, "bid_size": 293.0, "ask": 0.05, "ask_size": 132.0, "iv": 0.2105, "open_interest": 1630.0, "volume": 168.0, "delta": 0.0678, "gamma": 0.0948, "vega": 0.0084, "theta": -0.0048, "rho": 0.001, "theo": 0.0392, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:26:39", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "PFE261009P00030000", "bid": 2.05, "bid_size": 64.0, "ask": 2.54, "ask_size": 51.0, "iv": 0.2689, "open_interest": 57.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.1138, "vega": 0.0052, "theta": -0.0054, "rho": -0.003, "theo": 2.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-18T14:10:59", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "PFE261009C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 359.0, "iv": 0.2377, "open_interest": 180.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0631, "vega": 0.006, "theta": -0.0036, "rho": 0.0006, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:20:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261009P00030500", "bid": 1.9, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0611, "vega": 0.002, "theta": -0.0045, "rho": -0.0008, "theo": 2.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45499992370606}, {"option": "PFE261009C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.271, "open_interest": 908.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0435, "vega": 0.0045, "theta": -0.0029, "rho": 0.0004, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T15:21:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261009P00031000", "bid": 2.75, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0225, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 3.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-02T11:06:56", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PFE261009C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 504.0, "iv": 0.5269, "open_interest": 168.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0312, "vega": 0.0034, "theta": -0.0023, "rho": 0.0003, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T10:32:51", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261009P00031500", "bid": 3.35, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0059, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "PFE261009C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 203.0, "iv": 0.5298, "open_interest": 6.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.023, "vega": 0.0027, "theta": -0.0019, "rho": 0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T11:47:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261009P00032000", "bid": 3.75, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.6814, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-01T12:47:29", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "PFE261009C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 494.0, "iv": 0.6043, "open_interest": 183.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0174, "vega": 0.0022, "theta": -0.0016, "rho": 0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-10T10:00:49", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261009P00032500", "bid": 4.1, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 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": "PFE261009C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 211.0, "iv": 0.6518, "open_interest": 4.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0135, "vega": 0.0018, "theta": -0.0014, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T11:44:36", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "PFE261009P00033000", "bid": 4.75, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 5.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-01T10:11:27", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PFE261009C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 237.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0107, "vega": 0.0015, "theta": -0.0012, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PFE261009P00033500", "bid": 5.35, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-04T10:25:43", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "PFE261009C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 341.0, "iv": 0.8161, "open_interest": 1.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0086, "vega": 0.0012, "theta": -0.0011, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-03T11:23:24", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "PFE261009P00034000", "bid": 6.0, "bid_size": 10.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-01T11:17:51", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PFE261009C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.4436, "open_interest": 2.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0058, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T10:09:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261009P00035000", "bid": 6.05, "bid_size": 10.0, "ask": 7.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-09-01T15:57:06", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PFE261016C00014000", "bid": 11.8, "bid_size": 11.0, "ask": 15.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0103, "theo": 13.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-07-20T12:33:36", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PFE261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016C00015000", "bid": 10.85, "bid_size": 20.0, "ask": 14.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": 0.011, "theo": 12.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-18T13:31:31", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "PFE261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016C00016000", "bid": 10.35, "bid_size": 10.0, "ask": 13.75, "ask_size": 11.0, "iv": 1.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0012, "vega": 0.0005, "theta": 0.0, "rho": 0.0117, "theo": 11.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-20T12:34:47", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PFE261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.8563, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T09:58:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016C00017000", "bid": 8.85, "bid_size": 20.0, "ask": 12.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0017, "vega": 0.0006, "theta": 0.0, "rho": 0.0125, "theo": 10.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PFE261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.77, "open_interest": 31.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-06T11:14:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016C00018000", "bid": 7.85, "bid_size": 20.0, "ask": 11.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0024, "vega": 0.0008, "theta": 0.0, "rho": 0.0132, "theo": 9.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-11T15:07:47", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PFE261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.6882, "open_interest": 26.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0024, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-17T11:58:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016C00019000", "bid": 7.1, "bid_size": 10.0, "ask": 10.75, "ask_size": 11.0, "iv": 0.6577, "open_interest": 8.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0034, "vega": 0.001, "theta": 0.0, "rho": 0.0139, "theo": 8.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-07-23T15:14:52", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "PFE261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.6105, "open_interest": 84.0, "volume": 8.0, "delta": -0.0049, "gamma": 0.0034, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:40:24", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016C00020000", "bid": 7.55, "bid_size": 408.0, "ask": 8.05, "ask_size": 207.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0048, "vega": 0.0014, "theta": -0.0001, "rho": 0.0146, "theo": 7.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-16T10:06:45", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "PFE261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.5361, "open_interest": 400.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0048, "vega": 0.0014, "theta": -0.0013, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T14:43:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016C00021000", "bid": 5.7, "bid_size": 10.0, "ask": 7.95, "ask_size": 10.0, "iv": 0.4721, "open_interest": 38.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0005, "rho": 0.0153, "theo": 6.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-21T12:38:45", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "PFE261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 88.0, "iv": 0.4902, "open_interest": 1754.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0015, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T14:52:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261016C00021500", "bid": 5.55, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0087, "vega": 0.0021, "theta": -0.0007, "rho": 0.0156, "theo": 6.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 274.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0088, "vega": 0.0021, "theta": -0.0017, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00022000", "bid": 5.6, "bid_size": 474.0, "ask": 6.05, "ask_size": 278.0, "iv": 0.3847, "open_interest": 258.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0108, "vega": 0.0024, "theta": -0.0009, "rho": 0.016, "theo": 5.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-09-18T14:35:29", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PFE261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 416.0, "iv": 0.4512, "open_interest": 1304.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0108, "vega": 0.0024, "theta": -0.0018, "rho": -0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T14:53:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016C00022500", "bid": 4.9, "bid_size": 10.0, "ask": 5.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0135, "vega": 0.0028, "theta": -0.0012, "rho": 0.0163, "theo": 5.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 273.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0136, "vega": 0.0028, "theta": -0.002, "rho": -0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00023000", "bid": 4.05, "bid_size": 1182.0, "ask": 5.6, "ask_size": 536.0, "iv": 0.2991, "open_interest": 492.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0171, "vega": 0.0033, "theta": -0.0014, "rho": 0.0166, "theo": 4.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-08-25T12:35:54", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "PFE261016P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1054.0, "iv": 0.3484, "open_interest": 5279.0, "volume": 9.0, "delta": -0.0182, "gamma": 0.0172, "vega": 0.0033, "theta": -0.0022, "rho": -0.0004, "theo": 0.0168, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T10:21:03", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PFE261016C00023500", "bid": 4.05, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0222, "vega": 0.004, "theta": -0.0018, "rho": 0.0168, "theo": 4.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 257.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0224, "vega": 0.0041, "theta": -0.0024, "rho": -0.0004, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00024000", "bid": 3.65, "bid_size": 1311.0, "ask": 4.1, "ask_size": 829.0, "iv": 0.3489, "open_interest": 2482.0, "volume": 2.0, "delta": 0.971, "gamma": 0.0298, "vega": 0.005, "theta": -0.0022, "rho": 0.0171, "theo": 3.8482, "change": 0.175, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T10:14:17", "percent_change": 4.82759, "prev_day_close": 3.625}, {"option": "PFE261016P00024000", "bid": 0.01, "bid_size": 10.0, "ask": 0.04, "ask_size": 927.0, "iv": 0.3044, "open_interest": 5741.0, "volume": 10.0, "delta": -0.0292, "gamma": 0.03, "vega": 0.005, "theta": -0.0028, "rho": -0.0006, "theo": 0.0247, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:37:02", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "PFE261016C00024500", "bid": 3.2, "bid_size": 40.0, "ask": 3.6, "ask_size": 50.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0413, "vega": 0.0064, "theta": -0.0029, "rho": 0.0172, "theo": 3.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1156.0, "iv": 0.3604, "open_interest": 0.0, "volume": 201.0, "delta": -0.0398, "gamma": 0.0417, "vega": 0.0064, "theta": -0.0034, "rho": -0.0008, "theo": 0.0328, "change": 0.03, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:47:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00025000", "bid": 2.82, "bid_size": 56.0, "ask": 3.05, "ask_size": 1035.0, "iv": 0.3236, "open_interest": 4742.0, "volume": 21.0, "delta": 0.9433, "gamma": 0.0591, "vega": 0.0085, "theta": -0.0038, "rho": 0.0172, "theo": 2.8733, "change": 0.345, "open": 2.76, "high": 2.99, "low": 2.74, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-09-21T15:08:40", "percent_change": 13.0435, "prev_day_close": 2.64499998092651}, {"option": "PFE261016P00025000", "bid": 0.03, "bid_size": 269.0, "ask": 0.07, "ask_size": 481.0, "iv": 0.2675, "open_interest": 6229.0, "volume": 5621.0, "delta": -0.0572, "gamma": 0.0597, "vega": 0.0086, "theta": -0.0043, "rho": -0.0011, "theo": 0.0468, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:19:30", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "PFE261016C00025500", "bid": 2.25, "bid_size": 64.0, "ask": 2.61, "ask_size": 51.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0856, "vega": 0.0116, "theta": -0.0051, "rho": 0.017, "theo": 2.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00025500", "bid": 0.05, "bid_size": 184.0, "ask": 0.1, "ask_size": 441.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0866, "vega": 0.0116, "theta": -0.0056, "rho": -0.0016, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00026000", "bid": 1.91, "bid_size": 18.0, "ask": 2.03, "ask_size": 385.0, "iv": 0.2532, "open_interest": 7300.0, "volume": 107.0, "delta": 0.8707, "gamma": 0.1224, "vega": 0.0156, "theta": -0.0069, "rho": 0.0164, "theo": 1.9424, "change": 0.215, "open": 1.83, "high": 2.1, "low": 1.78, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-21T15:59:48", "percent_change": 12.3209, "prev_day_close": 1.74500000476837}, {"option": "PFE261016P00026000", "bid": 0.11, "bid_size": 122.0, "ask": 0.12, "ask_size": 147.0, "iv": 0.2369, "open_interest": 10375.0, "volume": 568.0, "delta": -0.1307, "gamma": 0.124, "vega": 0.0157, "theta": -0.0072, "rho": -0.0024, "theo": 0.1133, "change": -0.03, "open": 0.13, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:24:41", "percent_change": -21.4286, "prev_day_close": 0.140000000596046}, {"option": "PFE261016C00026500", "bid": 1.29, "bid_size": 953.0, "ask": 1.71, "ask_size": 262.0, "iv": 0.219, "open_interest": 0.0, "volume": 32.0, "delta": 0.8039, "gamma": 0.1676, "vega": 0.0203, "theta": -0.0088, "rho": 0.0154, "theo": 1.5141, "change": 1.62, "open": 1.39, "high": 1.64, "low": 1.38, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-21T15:13:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00026500", "bid": 0.16, "bid_size": 415.0, "ask": 0.19, "ask_size": 78.0, "iv": 0.2214, "open_interest": 0.0, "volume": 65.0, "delta": -0.1986, "gamma": 0.1701, "vega": 0.0204, "theta": -0.0092, "rho": -0.0036, "theo": 0.1843, "change": 0.18, "open": 0.2, "high": 0.22, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:53:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00027000", "bid": 1.09, "bid_size": 91.0, "ask": 1.19, "ask_size": 574.0, "iv": 0.2237, "open_interest": 13506.0, "volume": 176.0, "delta": 0.7112, "gamma": 0.2135, "vega": 0.0249, "theta": -0.0107, "rho": 0.0138, "theo": 1.1291, "change": 0.16, "open": 1.06, "high": 1.25, "low": 1.02, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T15:59:48", "percent_change": 16.3265, "prev_day_close": 0.979999989271164}, {"option": "PFE261016P00027000", "bid": 0.28, "bid_size": 259.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.2156, "open_interest": 11306.0, "volume": 2288.0, "delta": -0.2929, "gamma": 0.2173, "vega": 0.0251, "theta": -0.0111, "rho": -0.0052, "theo": 0.2992, "change": -0.085, "open": 0.32, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:55:49", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "PFE261016C00027500", "bid": 0.59, "bid_size": 2179.0, "ask": 0.86, "ask_size": 142.0, "iv": 0.1878, "open_interest": 0.0, "volume": 177.0, "delta": 0.5959, "gamma": 0.2466, "vega": 0.0282, "theta": -0.0121, "rho": 0.0116, "theo": 0.8022, "change": 0.81, "open": 0.7, "high": 0.85, "low": 0.7, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:35:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00027500", "bid": 0.45, "bid_size": 67.0, "ask": 0.52, "ask_size": 555.0, "iv": 0.2194, "open_interest": 0.0, "volume": 64.0, "delta": -0.4106, "gamma": 0.2521, "vega": 0.0282, "theta": -0.0124, "rho": -0.007, "theo": 0.4733, "change": 0.45, "open": 0.49, "high": 0.53, "low": 0.44, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:44:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00028000", "bid": 0.53, "bid_size": 21.0, "ask": 0.57, "ask_size": 28.0, "iv": 0.2161, "open_interest": 26716.0, "volume": 1498.0, "delta": 0.4697, "gamma": 0.2559, "vega": 0.0289, "theta": -0.0123, "rho": 0.0092, "theo": 0.5412, "change": 0.11, "open": 0.5, "high": 0.62, "low": 0.45, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:55:55", "percent_change": 24.4444, "prev_day_close": 0.450000002980232}, {"option": "PFE261016P00028000", "bid": 0.68, "bid_size": 70.0, "ask": 0.77, "ask_size": 306.0, "iv": 0.2166, "open_interest": 3011.0, "volume": 109.0, "delta": -0.5401, "gamma": 0.2632, "vega": 0.0288, "theta": -0.0126, "rho": -0.0086, "theo": 0.7149, "change": -0.17, "open": 0.75, "high": 0.79, "low": 0.64, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T15:20:26", "percent_change": -19.7674, "prev_day_close": 0.859999984502792}, {"option": "PFE261016C00028500", "bid": 0.33, "bid_size": 53.0, "ask": 0.38, "ask_size": 884.0, "iv": 0.2153, "open_interest": 0.0, "volume": 2327.0, "delta": 0.3467, "gamma": 0.2391, "vega": 0.0269, "theta": -0.0113, "rho": 0.0068, "theo": 0.345, "change": 0.35, "open": 0.33, "high": 0.4, "low": 0.29, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:59:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00028500", "bid": 0.89, "bid_size": 1270.0, "ask": 1.1, "ask_size": 124.0, "iv": 0.2007, "open_interest": 0.0, "volume": 3.0, "delta": -0.6672, "gamma": 0.2483, "vega": 0.0263, "theta": -0.0117, "rho": -0.0097, "theo": 1.0232, "change": 1.1, "open": 1.17, "high": 1.17, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T11:56:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00029000", "bid": 0.2, "bid_size": 212.0, "ask": 0.22, "ask_size": 154.0, "iv": 0.2118, "open_interest": 25462.0, "volume": 1765.0, "delta": 0.2402, "gamma": 0.2012, "vega": 0.0228, "theta": -0.0095, "rho": 0.0048, "theo": 0.21, "change": 0.025, "open": 0.2, "high": 0.25, "low": 0.17, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:57:21", "percent_change": 13.5135, "prev_day_close": 0.185000002384186}, {"option": "PFE261016P00029000", "bid": 1.24, "bid_size": 1174.0, "ask": 1.46, "ask_size": 222.0, "iv": 0.1898, "open_interest": 717.0, "volume": 5.0, "delta": -0.7786, "gamma": 0.2124, "vega": 0.0215, "theta": -0.0099, "rho": -0.0099, "theo": 1.3947, "change": -0.24, "open": 1.36, "high": 1.36, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:43:08", "percent_change": -15.0943, "prev_day_close": 1.5900000333786}, {"option": "PFE261016C00029500", "bid": 0.12, "bid_size": 216.0, "ask": 0.14, "ask_size": 452.0, "iv": 0.2173, "open_interest": 0.0, "volume": 79.0, "delta": 0.1603, "gamma": 0.1547, "vega": 0.018, "theta": -0.0076, "rho": 0.0032, "theo": 0.1271, "change": 0.14, "open": 0.13, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:46:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00029500", "bid": 1.73, "bid_size": 168.0, "ask": 2.05, "ask_size": 195.0, "iv": 0.2558, "open_interest": 0.0, "volume": 1.0, "delta": -0.8638, "gamma": 0.1686, "vega": 0.0159, "theta": -0.008, "rho": -0.0087, "theo": 1.82, "change": 1.83, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-21T15:19:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00030000", "bid": 0.07, "bid_size": 169.0, "ask": 0.08, "ask_size": 353.0, "iv": 0.2197, "open_interest": 16469.0, "volume": 1233.0, "delta": 0.1055, "gamma": 0.1125, "vega": 0.0136, "theta": -0.0058, "rho": 0.0021, "theo": 0.0779, "change": 0.005, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:59:09", "percent_change": 6.66667, "prev_day_close": 0.0749999992549419}, {"option": "PFE261016P00030000", "bid": 2.07, "bid_size": 135.0, "ask": 2.37, "ask_size": 42.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.1276, "vega": 0.0105, "theta": -0.0063, "rho": -0.0071, "theo": 2.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-09-17T12:01:41", "percent_change": 0.0, "prev_day_close": 2.51000010967255}, {"option": "PFE261016C00030500", "bid": 0.04, "bid_size": 512.0, "ask": 0.06, "ask_size": 963.0, "iv": 0.2311, "open_interest": 0.0, "volume": 5.0, "delta": 0.0689, "gamma": 0.0792, "vega": 0.01, "theta": -0.0043, "rho": 0.0014, "theo": 0.0482, "change": 0.06, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:06:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00030500", "bid": 2.54, "bid_size": 10.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.2431, "open_interest": 0.0, "volume": 16.0, "delta": -0.9655, "gamma": 0.1004, "vega": 0.0058, "theta": -0.0046, "rho": -0.004, "theo": 2.7615, "change": 2.89, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-09-21T10:29:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00031000", "bid": 0.02, "bid_size": 349.0, "ask": 0.04, "ask_size": 681.0, "iv": 0.2367, "open_interest": 4806.0, "volume": 123.0, "delta": 0.0449, "gamma": 0.0546, "vega": 0.0072, "theta": -0.0032, "rho": 0.0009, "theo": 0.0301, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:55:41", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "PFE261016P00031000", "bid": 1.93, "bid_size": 10.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0498, "vega": 0.0018, "theta": -0.0038, "rho": -0.0015, "theo": 3.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-14T12:21:26", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "PFE261016C00031500", "bid": 0.01, "bid_size": 158.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0374, "vega": 0.0051, "theta": -0.0023, "rho": 0.0006, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016P00031500", "bid": 3.5, "bid_size": 10.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0038, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PFE261016C00032000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 1009.0, "iv": 0.2723, "open_interest": 1742.0, "volume": 82.0, "delta": 0.0195, "gamma": 0.0256, "vega": 0.0036, "theta": -0.0016, "rho": 0.0004, "theo": 0.0123, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:40:04", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PFE261016P00032000", "bid": 3.4, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-09-14T10:55:18", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PFE261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.2669, "open_interest": 1948.0, "volume": 25.0, "delta": 0.0091, "gamma": 0.0124, "vega": 0.0019, "theta": -0.0009, "rho": 0.0002, "theo": 0.0056, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:02:49", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PFE261016P00033000", "bid": 4.35, "bid_size": 10.0, "ask": 6.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 5.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-09T14:31:03", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "PFE261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1255.0, "iv": 0.3678, "open_interest": 652.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0065, "vega": 0.0011, "theta": -0.0005, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T09:45:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016P00034000", "bid": 6.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T10:46:56", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PFE261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.3461, "open_interest": 1535.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T14:20:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016P00035000", "bid": 6.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-16T11:08:07", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PFE261016C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 961.0, "iv": 0.4369, "open_interest": 217.0, "volume": 30.0, "delta": 0.0019, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T09:31:58", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016P00036000", "bid": 7.95, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 8.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-11T11:15:15", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "PFE261016C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 550.0, "iv": 0.4948, "open_interest": 61.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T13:09:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261016P00037000", "bid": 8.5, "bid_size": 10.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 9.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-04T14:14:54", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PFE261016C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.453, "open_interest": 63.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:24:35", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261016P00038000", "bid": 10.0, "bid_size": 10.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 10.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-09-01T11:59:43", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "PFE261016C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1381.0, "iv": 0.5712, "open_interest": 2378.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:00:50", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261016P00039000", "bid": 10.55, "bid_size": 10.0, "ask": 12.05, "ask_size": 10.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 11.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-01T12:57:38", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "PFE261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5181, "open_interest": 1019.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:42:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261016P00040000", "bid": 11.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 12.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-09-01T13:23:12", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "PFE261023C00015000", "bid": 11.15, "bid_size": 10.0, "ask": 14.8, "ask_size": 11.0, "iv": 1.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0014, "vega": 0.0007, "theta": 0.0, "rho": 0.0138, "theo": 12.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-11T14:03:39", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "PFE261023P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261023C00019000", "bid": 8.25, "bid_size": 10.0, "ask": 10.1, "ask_size": 10.0, "iv": 1.0387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0045, "vega": 0.0017, "theta": -0.0003, "rho": 0.0174, "theo": 8.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "PFE261023P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 43.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0045, "vega": 0.0017, "theta": -0.0013, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PFE261023C00020000", "bid": 7.35, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.963, "open_interest": 6.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0063, "vega": 0.0021, "theta": -0.0006, "rho": 0.0183, "theo": 7.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-11T14:05:21", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "PFE261023P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 74.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0063, "vega": 0.0022, "theta": -0.0015, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE261023C00021000", "bid": 6.55, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0089, "vega": 0.0027, "theta": -0.0009, "rho": 0.0191, "theo": 6.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PFE261023P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 65.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.009, "vega": 0.0027, "theta": -0.0017, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PFE261023C00022000", "bid": 5.55, "bid_size": 10.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0131, "vega": 0.0035, "theta": -0.0012, "rho": 0.02, "theo": 5.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PFE261023P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 35.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0131, "vega": 0.0035, "theta": -0.002, "rho": -0.0004, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE261023C00022500", "bid": 5.0, "bid_size": 10.0, "ask": 6.45, "ask_size": 10.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.016, "vega": 0.004, "theta": -0.0014, "rho": 0.0204, "theo": 5.3528, "change": 0.0, "open": 0.0, "high": 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": "PFE261023P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 673.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0161, "vega": 0.004, "theta": -0.0021, "rho": -0.0005, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "PFE261023C00023000", "bid": 4.1, "bid_size": 10.0, "ask": 5.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": 0.9767, "gamma": 0.02, "vega": 0.0047, "theta": -0.0016, "rho": 0.0207, "theo": 4.8575, "change": -0.215, "open": 5.14, "high": 5.19, "low": 4.81, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-09-21T10:23:03", "percent_change": -4.2786, "prev_day_close": 5.02499985694885}, {"option": "PFE261023P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 260.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0201, "vega": 0.0047, "theta": -0.0022, "rho": -0.0006, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE261023C00023500", "bid": 3.9, "bid_size": 51.0, "ask": 5.55, "ask_size": 40.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0254, "vega": 0.0055, "theta": -0.0019, "rho": 0.021, "theo": 4.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "PFE261023P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 652.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0256, "vega": 0.0055, "theta": -0.0024, "rho": -0.0007, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261023C00024000", "bid": 3.6, "bid_size": 44.0, "ask": 4.85, "ask_size": 50.0, "iv": 0.5386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0332, "vega": 0.0066, "theta": -0.0023, "rho": 0.0213, "theo": 3.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-09-18T10:37:46", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "PFE261023P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 699.0, "iv": 0.5692, "open_interest": 4.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0335, "vega": 0.0067, "theta": -0.0028, "rho": -0.0009, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PFE261023C00024500", "bid": 2.95, "bid_size": 48.0, "ask": 4.5, "ask_size": 40.0, "iv": 0.4877, "open_interest": 2.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0451, "vega": 0.0084, "theta": -0.0028, "rho": 0.0215, "theo": 3.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T15:50:34", "percent_change": 0.0, "prev_day_close": 3.47000002861023}, {"option": "PFE261023P00024500", "bid": 0.01, "bid_size": 179.0, "ask": 0.12, "ask_size": 676.0, "iv": 0.2884, "open_interest": 33.0, "volume": 30.0, "delta": -0.0475, "gamma": 0.0456, "vega": 0.0084, "theta": -0.0033, "rho": -0.0011, "theo": 0.0428, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:48:34", "percent_change": -27.2727, "prev_day_close": 0.0550000006332994}, {"option": "PFE261023C00025000", "bid": 2.7, "bid_size": 176.0, "ask": 3.15, "ask_size": 177.0, "iv": 0.2678, "open_interest": 4.0, "volume": 3.0, "delta": 0.933, "gamma": 0.0631, "vega": 0.011, "theta": -0.0037, "rho": 0.0214, "theo": 2.9025, "change": 0.135, "open": 2.82, "high": 2.84, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T13:00:16", "percent_change": 5.02794, "prev_day_close": 2.68499994277954}, {"option": "PFE261023P00025000", "bid": 0.05, "bid_size": 188.0, "ask": 0.07, "ask_size": 5.0, "iv": 0.2475, "open_interest": 197.0, "volume": 16.0, "delta": -0.0674, "gamma": 0.0638, "vega": 0.011, "theta": -0.0041, "rho": -0.0016, "theo": 0.0607, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:50:05", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "PFE261023C00025500", "bid": 2.34, "bid_size": 42.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.2737, "open_interest": 0.0, "volume": 81.0, "delta": 0.9008, "gamma": 0.0891, "vega": 0.0147, "theta": -0.0049, "rho": 0.021, "theo": 2.4366, "change": 0.065, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-21T10:30:56", "percent_change": 2.88248, "prev_day_close": 2.25499999523163}, {"option": "PFE261023P00025500", "bid": 0.08, "bid_size": 173.0, "ask": 0.17, "ask_size": 671.0, "iv": 0.2577, "open_interest": 73.0, "volume": 8.0, "delta": -0.1001, "gamma": 0.0902, "vega": 0.0147, "theta": -0.0053, "rho": -0.0024, "theo": 0.093, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:26:44", "percent_change": -30.4348, "prev_day_close": 0.114999998360872}, {"option": "PFE261023C00026000", "bid": 1.88, "bid_size": 301.0, "ask": 2.11, "ask_size": 89.0, "iv": 0.2299, "open_interest": 32.0, "volume": 2.0, "delta": 0.8512, "gamma": 0.1224, "vega": 0.0194, "theta": -0.0065, "rho": 0.0202, "theo": 1.994, "change": 0.105, "open": 1.93, "high": 1.93, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-09-21T11:10:42", "percent_change": 5.78512, "prev_day_close": 1.81499999761581}, {"option": "PFE261023P00026000", "bid": 0.13, "bid_size": 406.0, "ask": 0.18, "ask_size": 302.0, "iv": 0.2324, "open_interest": 327.0, "volume": 123.0, "delta": -0.1504, "gamma": 0.1241, "vega": 0.0195, "theta": -0.0069, "rho": -0.0035, "theo": 0.1491, "change": -0.035, "open": 0.19, "high": 0.19, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:49:34", "percent_change": -18.9189, "prev_day_close": 0.185000002384186}, {"option": "PFE261023C00026500", "bid": 1.53, "bid_size": 69.0, "ask": 1.74, "ask_size": 197.0, "iv": 0.2448, "open_interest": 77.0, "volume": 20.0, "delta": 0.7815, "gamma": 0.1589, "vega": 0.0244, "theta": -0.0083, "rho": 0.0187, "theo": 1.5852, "change": 0.07, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-21T13:15:54", "percent_change": 4.86111, "prev_day_close": 1.43999999761581}, {"option": "PFE261023P00026500", "bid": 0.23, "bid_size": 10.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.2249, "open_interest": 133.0, "volume": 18.0, "delta": -0.2213, "gamma": 0.1615, "vega": 0.0246, "theta": -0.0086, "rho": -0.0051, "theo": 0.2394, "change": -0.085, "open": 0.28, "high": 0.28, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T14:15:54", "percent_change": -28.8136, "prev_day_close": 0.295000001788139}, {"option": "PFE261023C00027000", "bid": 1.16, "bid_size": 170.0, "ask": 1.35, "ask_size": 727.0, "iv": 0.2338, "open_interest": 431.0, "volume": 4.0, "delta": 0.6928, "gamma": 0.1918, "vega": 0.029, "theta": -0.0099, "rho": 0.0168, "theo": 1.2203, "change": 0.01, "open": 1.11, "high": 1.15, "low": 1.11, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T11:59:42", "percent_change": 0.892862, "prev_day_close": 1.11999994516373}, {"option": "PFE261023P00027000", "bid": 0.35, "bid_size": 230.0, "ask": 0.4, "ask_size": 127.0, "iv": 0.2221, "open_interest": 243.0, "volume": 53.0, "delta": -0.3116, "gamma": 0.1956, "vega": 0.0292, "theta": -0.0102, "rho": -0.007, "theo": 0.3743, "change": -0.105, "open": 0.38, "high": 0.42, "low": 0.36, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:50:07", "percent_change": -22.1053, "prev_day_close": 0.474999994039536}, {"option": "PFE261023C00027500", "bid": 0.73, "bid_size": 726.0, "ask": 0.97, "ask_size": 166.0, "iv": 0.2053, "open_interest": 676.0, "volume": 263.0, "delta": 0.5902, "gamma": 0.2142, "vega": 0.032, "theta": -0.0109, "rho": 0.0144, "theo": 0.9061, "change": 0.165, "open": 0.79, "high": 0.98, "low": 0.79, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T15:23:31", "percent_change": 20.7547, "prev_day_close": 0.794999986886978}, {"option": "PFE261023P00027500", "bid": 0.52, "bid_size": 175.0, "ask": 0.59, "ask_size": 190.0, "iv": 0.2179, "open_interest": 375.0, "volume": 35.0, "delta": -0.4165, "gamma": 0.2193, "vega": 0.032, "theta": -0.0112, "rho": -0.009, "theo": 0.5611, "change": -0.115, "open": 0.54, "high": 0.59, "low": 0.54, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:23:31", "percent_change": -17.2932, "prev_day_close": 0.66499999165535}, {"option": "PFE261023C00028000", "bid": 0.62, "bid_size": 151.0, "ask": 0.69, "ask_size": 425.0, "iv": 0.2207, "open_interest": 244.0, "volume": 156.0, "delta": 0.481, "gamma": 0.2215, "vega": 0.0328, "theta": -0.0111, "rho": 0.0118, "theo": 0.646, "change": 0.115, "open": 0.58, "high": 0.71, "low": 0.55, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:48:09", "percent_change": 21.1009, "prev_day_close": 0.544999986886978}, {"option": "PFE261023P00028000", "bid": 0.76, "bid_size": 30.0, "ask": 0.86, "ask_size": 255.0, "iv": 0.22, "open_interest": 46.0, "volume": 6.0, "delta": -0.5287, "gamma": 0.2281, "vega": 0.0326, "theta": -0.0114, "rho": -0.0107, "theo": 0.8033, "change": -0.245, "open": 0.85, "high": 0.85, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T14:30:44", "percent_change": -25.1282, "prev_day_close": 0.974999994039536}, {"option": "PFE261023C00028500", "bid": 0.42, "bid_size": 163.0, "ask": 0.5, "ask_size": 389.0, "iv": 0.2224, "open_interest": 188.0, "volume": 110.0, "delta": 0.3732, "gamma": 0.2123, "vega": 0.0312, "theta": -0.0105, "rho": 0.0092, "theo": 0.4403, "change": 0.13, "open": 0.38, "high": 0.5, "low": 0.37, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T14:50:41", "percent_change": 35.1351, "prev_day_close": 0.370000004768372}, {"option": "PFE261023P00028500", "bid": 0.94, "bid_size": 232.0, "ask": 1.18, "ask_size": 251.0, "iv": 0.2024, "open_interest": 41.0, "volume": 2.0, "delta": -0.6403, "gamma": 0.2208, "vega": 0.0307, "theta": -0.0108, "rho": -0.0121, "theo": 1.1014, "change": -0.155, "open": 1.18, "high": 1.18, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T10:16:31", "percent_change": -11.7871, "prev_day_close": 1.31499999761581}, {"option": "PFE261023C00029000", "bid": 0.27, "bid_size": 72.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.2157, "open_interest": 2049.0, "volume": 434.0, "delta": 0.2756, "gamma": 0.188, "vega": 0.0276, "theta": -0.0092, "rho": 0.0068, "theo": 0.2884, "change": 0.05, "open": 0.25, "high": 0.33, "low": 0.24, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:56:35", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "PFE261023P00029000", "bid": 1.28, "bid_size": 173.0, "ask": 1.63, "ask_size": 164.0, "iv": 0.2149, "open_interest": 3.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.1983, "vega": 0.0263, "theta": -0.0096, "rho": -0.0124, "theo": 1.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-09-18T10:36:50", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "PFE261023C00029500", "bid": 0.18, "bid_size": 5.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.2186, "open_interest": 452.0, "volume": 373.0, "delta": 0.1961, "gamma": 0.1544, "vega": 0.023, "theta": -0.0076, "rho": 0.0049, "theo": 0.1862, "change": 0.055, "open": 0.18, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T14:34:33", "percent_change": 35.4839, "prev_day_close": 0.155000001192093}, {"option": "PFE261023P00029500", "bid": 1.59, "bid_size": 119.0, "ask": 2.32, "ask_size": 152.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.1668, "vega": 0.0211, "theta": -0.008, "rho": -0.0119, "theo": 1.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "PFE261023C00030000", "bid": 0.11, "bid_size": 67.0, "ask": 0.15, "ask_size": 424.0, "iv": 0.2261, "open_interest": 531.0, "volume": 164.0, "delta": 0.1379, "gamma": 0.1202, "vega": 0.0185, "theta": -0.0062, "rho": 0.0034, "theo": 0.122, "change": 0.05, "open": 0.1, "high": 0.15, "low": 0.09, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:38:50", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "PFE261023P00030000", "bid": 2.1, "bid_size": 61.0, "ask": 2.51, "ask_size": 55.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.1343, "vega": 0.0154, "theta": -0.0067, "rho": -0.0101, "theo": 2.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "PFE261023C00030500", "bid": 0.06, "bid_size": 636.0, "ask": 0.1, "ask_size": 1059.0, "iv": 0.2273, "open_interest": 46.0, "volume": 22.0, "delta": 0.098, "gamma": 0.0911, "vega": 0.0146, "theta": -0.005, "rho": 0.0024, "theo": 0.0829, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:42:41", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "PFE261023P00030500", "bid": 2.54, "bid_size": 56.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.1046, "vega": 0.0105, "theta": -0.0055, "rho": -0.0074, "theo": 2.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.46999990940094}, {"option": "PFE261023C00031000", "bid": 0.04, "bid_size": 201.0, "ask": 0.07, "ask_size": 364.0, "iv": 0.2355, "open_interest": 36.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0689, "vega": 0.0116, "theta": -0.0041, "rho": 0.0018, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T13:00:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE261023P00031000", "bid": 2.82, "bid_size": 11.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.4213, "open_interest": 1.0, "volume": 2.0, "delta": -0.9644, "gamma": 0.0876, "vega": 0.0067, "theta": -0.0046, "rho": -0.0054, "theo": 3.2629, "change": -0.55, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -14.2857, "prev_day_close": 3.85000014305115}, {"option": "PFE261023C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 972.0, "iv": 0.3926, "open_interest": 2.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0527, "vega": 0.0093, "theta": -0.0034, "rho": 0.0013, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T15:36:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261023P00031500", "bid": 2.47, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0571, "vega": 0.0031, "theta": -0.0038, "rho": -0.0024, "theo": 3.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-09-10T14:18:04", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PFE261023C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1279.0, "iv": 0.2826, "open_interest": 611.0, "volume": 3.0, "delta": 0.0422, "gamma": 0.0412, "vega": 0.0077, "theta": -0.0029, "rho": 0.001, "theo": 0.0351, "change": 0.03, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:25:43", "percent_change": 150.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261023P00032000", "bid": 4.0, "bid_size": 10.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.035, "vega": 0.0019, "theta": -0.0033, "rho": -0.0014, "theo": 4.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "PFE261023C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 862.0, "iv": 0.3337, "open_interest": 1.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0329, "vega": 0.0065, "theta": -0.0026, "rho": 0.0008, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T10:00:27", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261023P00032500", "bid": 4.5, "bid_size": 11.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0164, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 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": "PFE261023C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 62.0, "iv": 0.3103, "open_interest": 6.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0269, "vega": 0.0056, "theta": -0.0024, "rho": 0.0007, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-03T11:52:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261023P00033000", "bid": 4.1, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0058, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 5.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "PFE261023C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 163.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0224, "vega": 0.0049, "theta": -0.0022, "rho": 0.0006, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261023P00033500", "bid": 4.6, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "PFE261023C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.2709, "open_interest": 3.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.019, "vega": 0.0043, "theta": -0.002, "rho": 0.0005, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T11:18:55", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "PFE261023P00034000", "bid": 5.85, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PFE261023C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 27.0, "iv": 0.3051, "open_interest": 3.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0141, "vega": 0.0035, "theta": -0.0018, "rho": 0.0004, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T09:48:20", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "PFE261023P00035000", "bid": 6.35, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 7.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "PFE261030C00015000", "bid": 11.15, "bid_size": 10.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0001, "rho": 0.017, "theo": 12.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "PFE261030P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 80.0, "iv": 1.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0022, "vega": 0.0014, "theta": -0.0013, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PFE261030C00019000", "bid": 8.45, "bid_size": 10.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0065, "vega": 0.003, "theta": -0.0011, "rho": 0.0213, "theo": 8.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "PFE261030P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 150.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0065, "vega": 0.003, "theta": -0.0019, "rho": -0.0004, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PFE261030C00020000", "bid": 7.4, "bid_size": 10.0, "ask": 8.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0088, "vega": 0.0036, "theta": -0.0014, "rho": 0.0224, "theo": 7.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "PFE261030P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 149.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0088, "vega": 0.0036, "theta": -0.0021, "rho": -0.0005, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PFE261030C00021000", "bid": 6.5, "bid_size": 10.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0121, "vega": 0.0045, "theta": -0.0016, "rho": 0.0234, "theo": 6.8769, "change": 0.0, "open": 0.0, "high": 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": "PFE261030P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 133.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0122, "vega": 0.0045, "theta": -0.0023, "rho": -0.0006, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PFE261030C00022000", "bid": 5.5, "bid_size": 10.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0171, "vega": 0.0056, "theta": -0.002, "rho": 0.0243, "theo": 5.8873, "change": 0.0, "open": 0.0, "high": 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": "PFE261030P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 137.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0172, "vega": 0.0056, "theta": -0.0026, "rho": -0.0008, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE261030C00022500", "bid": 5.0, "bid_size": 18.0, "ask": 6.15, "ask_size": 18.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0207, "vega": 0.0063, "theta": -0.0022, "rho": 0.0248, "theo": 5.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PFE261030P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 61.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0208, "vega": 0.0063, "theta": -0.0027, "rho": -0.0009, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE261030C00023000", "bid": 4.6, "bid_size": 46.0, "ask": 5.15, "ask_size": 29.0, "iv": 0.2859, "open_interest": 21.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0253, "vega": 0.0072, "theta": -0.0024, "rho": 0.0252, "theo": 4.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-09-14T14:48:48", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PFE261030P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 286.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0255, "vega": 0.0072, "theta": -0.0029, "rho": -0.0011, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261030C00023500", "bid": 4.1, "bid_size": 49.0, "ask": 4.65, "ask_size": 37.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0315, "vega": 0.0083, "theta": -0.0027, "rho": 0.0255, "theo": 4.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PFE261030P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 321.0, "iv": 0.3054, "open_interest": 4.0, "volume": 1.0, "delta": -0.0421, "gamma": 0.0319, "vega": 0.0084, "theta": -0.0032, "rho": -0.0013, "theo": 0.0486, "change": 0.025, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T11:26:33", "percent_change": 71.4286, "prev_day_close": 0.034999999217689}, {"option": "PFE261030C00024000", "bid": 3.6, "bid_size": 46.0, "ask": 4.15, "ask_size": 37.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0402, "vega": 0.0099, "theta": -0.0031, "rho": 0.0258, "theo": 3.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "PFE261030P00024000", "bid": 0.01, "bid_size": 170.0, "ask": 0.13, "ask_size": 461.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0406, "vega": 0.01, "theta": -0.0035, "rho": -0.0016, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:14:30", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "PFE261030C00024500", "bid": 3.15, "bid_size": 177.0, "ask": 3.7, "ask_size": 180.0, "iv": 0.2578, "open_interest": 20.0, "volume": 1.0, "delta": 0.9327, "gamma": 0.0525, "vega": 0.0121, "theta": -0.0036, "rho": 0.0258, "theo": 3.4388, "change": 0.25, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-21T09:41:35", "percent_change": 7.8125, "prev_day_close": 3.20000004768372}, {"option": "PFE261030P00024500", "bid": 0.04, "bid_size": 108.0, "ask": 0.13, "ask_size": 343.0, "iv": 0.2798, "open_interest": 32.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0531, "vega": 0.0121, "theta": -0.004, "rho": -0.002, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T13:10:15", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "PFE261030C00025000", "bid": 2.79, "bid_size": 56.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.2738, "open_interest": 32.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0696, "vega": 0.015, "theta": -0.0045, "rho": 0.0257, "theo": 2.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-18T11:10:43", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "PFE261030P00025000", "bid": 0.08, "bid_size": 187.0, "ask": 0.13, "ask_size": 386.0, "iv": 0.2594, "open_interest": 25.0, "volume": 1.0, "delta": -0.0908, "gamma": 0.0705, "vega": 0.0152, "theta": -0.0048, "rho": -0.0027, "theo": 0.0991, "change": 0.02, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T09:58:49", "percent_change": 16.6667, "prev_day_close": 0.120000001043081}, {"option": "PFE261030C00025500", "bid": 2.36, "bid_size": 131.0, "ask": 2.74, "ask_size": 187.0, "iv": 0.2644, "open_interest": 3.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0921, "vega": 0.019, "theta": -0.0055, "rho": 0.0251, "theo": 2.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-18T10:59:21", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "PFE261030P00025500", "bid": 0.12, "bid_size": 78.0, "ask": 0.2, "ask_size": 614.0, "iv": 0.254, "open_interest": 8.0, "volume": 11.0, "delta": -0.126, "gamma": 0.0935, "vega": 0.0191, "theta": -0.0058, "rho": -0.0036, "theo": 0.1412, "change": -0.055, "open": 0.15, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:24:16", "percent_change": -31.4286, "prev_day_close": 0.174999997019768}, {"option": "PFE261030C00026000", "bid": 1.96, "bid_size": 118.0, "ask": 2.32, "ask_size": 1097.0, "iv": 0.2614, "open_interest": 52.0, "volume": 32.0, "delta": 0.8256, "gamma": 0.1192, "vega": 0.0236, "theta": -0.0068, "rho": 0.024, "theo": 2.0793, "change": 0.33, "open": 1.93, "high": 2.24, "low": 1.93, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-09-21T14:13:47", "percent_change": 17.2775, "prev_day_close": 1.91000002622604}, {"option": "PFE261030P00026000", "bid": 0.19, "bid_size": 221.0, "ask": 0.26, "ask_size": 619.0, "iv": 0.2434, "open_interest": 67.0, "volume": 6.0, "delta": -0.1763, "gamma": 0.1211, "vega": 0.0237, "theta": -0.0071, "rho": -0.005, "theo": 0.2082, "change": -0.065, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T13:48:36", "percent_change": -24.5283, "prev_day_close": 0.264999993145466}, {"option": "PFE261030C00026500", "bid": 1.48, "bid_size": 284.0, "ask": 1.96, "ask_size": 919.0, "iv": 0.2446, "open_interest": 649.0, "volume": 29.0, "delta": 0.7599, "gamma": 0.1474, "vega": 0.0284, "theta": -0.0082, "rho": 0.0223, "theo": 1.6816, "change": 0.235, "open": 1.77, "high": 1.78, "low": 1.77, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T09:32:09", "percent_change": 15.2104, "prev_day_close": 1.5450000166893}, {"option": "PFE261030P00026500", "bid": 0.26, "bid_size": 164.0, "ask": 0.35, "ask_size": 71.0, "iv": 0.2296, "open_interest": 66.0, "volume": 27.0, "delta": -0.2432, "gamma": 0.1501, "vega": 0.0286, "theta": -0.0085, "rho": -0.0068, "theo": 0.3095, "change": -0.06, "open": 0.38, "high": 0.38, "low": 0.31, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T13:32:43", "percent_change": -14.6341, "prev_day_close": 0.409999996423721}, {"option": "PFE261030C00027000", "bid": 1.17, "bid_size": 159.0, "ask": 1.48, "ask_size": 864.0, "iv": 0.2277, "open_interest": 271.0, "volume": 16.0, "delta": 0.6793, "gamma": 0.1721, "vega": 0.0326, "theta": -0.0094, "rho": 0.0202, "theo": 1.3259, "change": 0.01, "open": 1.3, "high": 1.3, "low": 1.23, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T13:06:44", "percent_change": 0.813011, "prev_day_close": 1.22999995946884}, {"option": "PFE261030P00027000", "bid": 0.41, "bid_size": 57.0, "ask": 0.5, "ask_size": 317.0, "iv": 0.2284, "open_interest": 42.0, "volume": 51.0, "delta": -0.3255, "gamma": 0.1758, "vega": 0.0327, "theta": -0.0097, "rho": -0.0089, "theo": 0.4536, "change": -0.15, "open": 0.53, "high": 0.53, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T15:13:51", "percent_change": -26.7857, "prev_day_close": 0.560000002384186}, {"option": "PFE261030C00027500", "bid": 0.92, "bid_size": 224.0, "ask": 1.11, "ask_size": 620.0, "iv": 0.2254, "open_interest": 86.0, "volume": 5.0, "delta": 0.5881, "gamma": 0.1888, "vega": 0.0353, "theta": -0.0102, "rho": 0.0176, "theo": 1.0174, "change": 0.215, "open": 0.99, "high": 1.14, "low": 0.94, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T15:52:10", "percent_change": 23.2432, "prev_day_close": 0.925000011920929}, {"option": "PFE261030P00027500", "bid": 0.6, "bid_size": 184.0, "ask": 0.68, "ask_size": 172.0, "iv": 0.2244, "open_interest": 201.0, "volume": 4.0, "delta": -0.4189, "gamma": 0.1936, "vega": 0.0354, "theta": -0.0105, "rho": -0.0111, "theo": 0.6458, "change": -0.075, "open": 0.88, "high": 0.88, "low": 0.67, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T12:18:00", "percent_change": -10.0671, "prev_day_close": 0.744999974966049}, {"option": "PFE261030C00028000", "bid": 0.75, "bid_size": 10.0, "ask": 0.81, "ask_size": 422.0, "iv": 0.2307, "open_interest": 103.0, "volume": 74.0, "delta": 0.4921, "gamma": 0.1948, "vega": 0.0362, "theta": -0.0104, "rho": 0.0148, "theo": 0.7575, "change": 0.085, "open": 0.7, "high": 0.82, "low": 0.7, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:57:12", "percent_change": 12.782, "prev_day_close": 0.66499999165535}, {"option": "PFE261030P00028000", "bid": 0.83, "bid_size": 102.0, "ask": 0.95, "ask_size": 232.0, "iv": 0.2251, "open_interest": 257.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.2009, "vega": 0.036, "theta": -0.0107, "rho": -0.013, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-18T09:47:00", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "PFE261030C00028500", "bid": 0.51, "bid_size": 119.0, "ask": 0.58, "ask_size": 353.0, "iv": 0.2228, "open_interest": 138.0, "volume": 57.0, "delta": 0.3968, "gamma": 0.1896, "vega": 0.035, "theta": -0.01, "rho": 0.012, "theo": 0.5453, "change": 0.09, "open": 0.61, "high": 0.61, "low": 0.47, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:31:16", "percent_change": 18.75, "prev_day_close": 0.479999989271164}, {"option": "PFE261030P00028500", "bid": 1.02, "bid_size": 229.0, "ask": 1.29, "ask_size": 102.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.1972, "vega": 0.0345, "theta": -0.0103, "rho": -0.0145, "theo": 1.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-09-11T15:35:50", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "PFE261030C00029000", "bid": 0.36, "bid_size": 213.0, "ask": 0.42, "ask_size": 393.0, "iv": 0.2249, "open_interest": 535.0, "volume": 342.0, "delta": 0.3078, "gamma": 0.1741, "vega": 0.0321, "theta": -0.0091, "rho": 0.0094, "theo": 0.3793, "change": 0.075, "open": 0.35, "high": 0.42, "low": 0.31, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T14:44:23", "percent_change": 21.7391, "prev_day_close": 0.344999998807907}, {"option": "PFE261030P00029000", "bid": 1.35, "bid_size": 161.0, "ask": 1.7, "ask_size": 129.0, "iv": 0.2235, "open_interest": 6.0, "volume": 16.0, "delta": -0.7096, "gamma": 0.1831, "vega": 0.031, "theta": -0.0094, "rho": -0.0153, "theo": 1.519, "change": -0.06, "open": 1.56, "high": 1.65, "low": 1.56, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T10:06:39", "percent_change": -3.50877, "prev_day_close": 1.70999997854233}, {"option": "PFE261030C00029500", "bid": 0.24, "bid_size": 98.0, "ask": 0.3, "ask_size": 653.0, "iv": 0.2258, "open_interest": 207.0, "volume": 92.0, "delta": 0.2305, "gamma": 0.1506, "vega": 0.0278, "theta": -0.0078, "rho": 0.007, "theo": 0.2575, "change": 0.06, "open": 0.25, "high": 0.29, "low": 0.22, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:44:11", "percent_change": 26.087, "prev_day_close": 0.229999996721745}, {"option": "PFE261030P00029500", "bid": 1.72, "bid_size": 164.0, "ask": 2.1, "ask_size": 95.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.1609, "vega": 0.0258, "theta": -0.0082, "rho": -0.0148, "theo": 1.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24000000953674}, {"option": "PFE261030C00030000", "bid": 0.14, "bid_size": 170.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.2193, "open_interest": 435.0, "volume": 107.0, "delta": 0.1691, "gamma": 0.1236, "vega": 0.0232, "theta": -0.0065, "rho": 0.0052, "theo": 0.1748, "change": -0.005, "open": 0.18, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:56:51", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "PFE261030P00030000", "bid": 2.12, "bid_size": 156.0, "ask": 2.84, "ask_size": 153.0, "iv": 0.2872, "open_interest": 1.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.1356, "vega": 0.0202, "theta": -0.0069, "rho": -0.0134, "theo": 2.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-11T10:16:56", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "PFE261030C00030500", "bid": 0.11, "bid_size": 6.0, "ask": 0.13, "ask_size": 5.0, "iv": 0.2279, "open_interest": 31.0, "volume": 184.0, "delta": 0.1242, "gamma": 0.0981, "vega": 0.019, "theta": -0.0054, "rho": 0.0038, "theo": 0.1218, "change": 0.02, "open": 0.12, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:06:16", "percent_change": 18.1818, "prev_day_close": 0.109999999403954}, {"option": "PFE261030P00030500", "bid": 2.57, "bid_size": 170.0, "ask": 2.88, "ask_size": 132.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9069, "gamma": 0.1119, "vega": 0.0149, "theta": -0.0059, "rho": -0.0113, "theo": 2.7884, "change": -0.115, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T11:22:47", "percent_change": -3.83973, "prev_day_close": 2.99500000476837}, {"option": "PFE261030C00031000", "bid": 0.07, "bid_size": 128.0, "ask": 0.1, "ask_size": 381.0, "iv": 0.2344, "open_interest": 27.0, "volume": 52.0, "delta": 0.093, "gamma": 0.077, "vega": 0.0155, "theta": -0.0045, "rho": 0.0028, "theo": 0.0884, "change": 0.005, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:46:07", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "PFE261030P00031000", "bid": 3.05, "bid_size": 48.0, "ask": 3.75, "ask_size": 33.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0922, "vega": 0.0105, "theta": -0.0051, "rho": -0.0083, "theo": 3.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "PFE261030C00031500", "bid": 0.01, "bid_size": 210.0, "ask": 0.13, "ask_size": 325.0, "iv": 0.2488, "open_interest": 10.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0607, "vega": 0.0128, "theta": -0.0038, "rho": 0.0022, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T13:56:23", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "PFE261030P00031500", "bid": 2.47, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0774, "vega": 0.007, "theta": -0.0046, "rho": -0.006, "theo": 3.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "PFE261030C00032000", "bid": 0.01, "bid_size": 192.0, "ask": 0.09, "ask_size": 250.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0485, "vega": 0.0107, "theta": -0.0033, "rho": 0.0017, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:14:30", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "PFE261030P00032000", "bid": 3.8, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0541, "vega": 0.0037, "theta": -0.0044, "rho": -0.0033, "theo": 4.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "PFE261030C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 63.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0395, "vega": 0.0092, "theta": -0.003, "rho": 0.0014, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PFE261030P00032500", "bid": 4.3, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0354, "vega": 0.0023, "theta": -0.0031, "rho": -0.0021, "theo": 4.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PFE261030C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 85.0, "iv": 0.2864, "open_interest": 2.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0327, "vega": 0.008, "theta": -0.0027, "rho": 0.0012, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PFE261030P00033000", "bid": 4.65, "bid_size": 10.0, "ask": 5.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0222, "vega": 0.0012, "theta": -0.0024, "rho": 0.0, "theo": 5.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "PFE261030C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 56.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0276, "vega": 0.0071, "theta": -0.0025, "rho": 0.001, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PFE261030P00033500", "bid": 5.3, "bid_size": 10.0, "ask": 6.25, "ask_size": 10.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0118, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PFE261030C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 55.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0236, "vega": 0.0063, "theta": -0.0023, "rho": 0.0009, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE261030P00034000", "bid": 5.85, "bid_size": 10.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0059, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 6.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PFE261030C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1226.0, "iv": 0.3485, "open_interest": 605.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0179, "vega": 0.0052, "theta": -0.0021, "rho": 0.0007, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T15:33:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261030P00035000", "bid": 6.8, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 7.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PFE261120C00013000", "bid": 12.85, "bid_size": 10.0, "ask": 16.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0163, "theo": 14.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-09-14T11:56:22", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PFE261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.7335, "open_interest": 427.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T09:52:43", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261120C00014000", "bid": 11.8, "bid_size": 20.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0175, "theo": 13.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-01T09:31:59", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "PFE261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.6659, "open_interest": 5.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T12:05:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261120C00015000", "bid": 10.8, "bid_size": 20.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0188, "theo": 12.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-05-14T13:59:02", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "PFE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.001, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261120C00016000", "bid": 9.85, "bid_size": 10.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.02, "theo": 11.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "PFE261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.5707, "open_interest": 50.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:17:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PFE261120C00017000", "bid": 9.75, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0213, "theo": 10.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-07-23T15:14:52", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "PFE261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.4878, "open_interest": 2.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0004, "rho": -0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-06-23T15:58:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261120C00018000", "bid": 8.85, "bid_size": 10.0, "ask": 10.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0012, "vega": 0.0006, "theta": 0.0, "rho": 0.0225, "theo": 9.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-23T15:14:52", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "PFE261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.435, "open_interest": 203.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0005, "rho": -0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:06:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261120C00019000", "bid": 8.55, "bid_size": 10.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.002, "vega": 0.0008, "theta": 0.0, "rho": 0.0237, "theo": 8.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "PFE261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.3846, "open_interest": 540.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0048, "vega": 0.0024, "theta": -0.0007, "rho": -0.0003, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T14:22:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261120C00020000", "bid": 7.65, "bid_size": 680.0, "ask": 8.15, "ask_size": 382.0, "iv": 0.4366, "open_interest": 251.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0036, "vega": 0.0013, "theta": 0.0, "rho": 0.0249, "theo": 7.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-15T13:50:12", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "PFE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 762.0, "iv": 0.3689, "open_interest": 982.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0076, "vega": 0.0035, "theta": -0.001, "rho": -0.0005, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T14:59:41", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "PFE261120C00021000", "bid": 6.55, "bid_size": 10.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0065, "vega": 0.0022, "theta": 0.0, "rho": 0.0261, "theo": 6.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.23, "last_trade_time": "2026-08-24T13:38:20", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "PFE261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 953.0, "iv": 0.3298, "open_interest": 975.0, "volume": 58.0, "delta": -0.0188, "gamma": 0.0125, "vega": 0.0053, "theta": -0.0014, "rho": -0.0009, "theo": 0.0252, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T09:30:05", "percent_change": -11.1111, "prev_day_close": 0.0449999999254942}, {"option": "PFE261120C00022000", "bid": 5.8, "bid_size": 23.0, "ask": 6.0, "ask_size": 153.0, "iv": 0.3008, "open_interest": 296.0, "volume": 20.0, "delta": 0.9854, "gamma": 0.0122, "vega": 0.0038, "theta": -0.0004, "rho": 0.0272, "theo": 5.9021, "change": 0.165, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-09-21T13:15:49", "percent_change": 2.93333, "prev_day_close": 5.625}, {"option": "PFE261120P00022000", "bid": 0.03, "bid_size": 214.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3032, "open_interest": 2624.0, "volume": 11.0, "delta": -0.0317, "gamma": 0.0209, "vega": 0.0081, "theta": -0.002, "rho": -0.0014, "theo": 0.0425, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:36:43", "percent_change": -28.5714, "prev_day_close": 0.0700000002980232}, {"option": "PFE261120C00023000", "bid": 4.8, "bid_size": 310.0, "ask": 5.0, "ask_size": 421.0, "iv": 0.2355, "open_interest": 594.0, "volume": 5.0, "delta": 0.9713, "gamma": 0.023, "vega": 0.0078, "theta": -0.0012, "rho": 0.0279, "theo": 4.9235, "change": 0.1, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 2.15054, "prev_day_close": 4.64999985694885}, {"option": "PFE261120P00023000", "bid": 0.06, "bid_size": 186.0, "ask": 0.1, "ask_size": 542.0, "iv": 0.2897, "open_interest": 6192.0, "volume": 41.0, "delta": -0.055, "gamma": 0.035, "vega": 0.0127, "theta": -0.0029, "rho": -0.0025, "theo": 0.0754, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:23:43", "percent_change": -30.0, "prev_day_close": 0.0999999977648258}, {"option": "PFE261120C00024000", "bid": 3.75, "bid_size": 1032.0, "ask": 4.2, "ask_size": 1014.0, "iv": 0.2774, "open_interest": 1661.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0429, "vega": 0.012, "theta": -0.0027, "rho": 0.0284, "theo": 3.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-11T10:54:31", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "PFE261120P00024000", "bid": 0.12, "bid_size": 197.0, "ask": 0.15, "ask_size": 110.0, "iv": 0.2675, "open_interest": 4248.0, "volume": 86.0, "delta": -0.0967, "gamma": 0.0572, "vega": 0.0193, "theta": -0.0042, "rho": -0.0044, "theo": 0.1397, "change": -0.05, "open": 0.15, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:44:07", "percent_change": -27.7778, "prev_day_close": 0.179999999701977}, {"option": "PFE261120C00025000", "bid": 3.0, "bid_size": 27.0, "ask": 3.15, "ask_size": 1061.0, "iv": 0.2692, "open_interest": 5599.0, "volume": 40.0, "delta": 0.8844, "gamma": 0.0743, "vega": 0.0206, "theta": -0.0047, "rho": 0.0278, "theo": 3.0538, "change": 0.26, "open": 2.86, "high": 3.1, "low": 2.86, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:21:55", "percent_change": 9.15493, "prev_day_close": 2.8400000333786}, {"option": "PFE261120P00025000", "bid": 0.25, "bid_size": 258.0, "ask": 0.29, "ask_size": 288.0, "iv": 0.2606, "open_interest": 5462.0, "volume": 20490.0, "delta": -0.1676, "gamma": 0.0874, "vega": 0.0281, "theta": -0.006, "rho": -0.0076, "theo": 0.2651, "change": -0.045, "open": 0.27, "high": 0.29, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:48:55", "percent_change": -14.2857, "prev_day_close": 0.315000012516975}, {"option": "PFE261120C00026000", "bid": 2.12, "bid_size": 165.0, "ask": 2.31, "ask_size": 376.0, "iv": 0.2486, "open_interest": 5245.0, "volume": 32.0, "delta": 0.7894, "gamma": 0.1128, "vega": 0.0307, "theta": -0.007, "rho": 0.0259, "theo": 2.2226, "change": 0.26, "open": 2.19, "high": 2.3, "low": 2.11, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:10:34", "percent_change": 12.7451, "prev_day_close": 2.03999996185303}, {"option": "PFE261120P00026000", "bid": 0.46, "bid_size": 187.0, "ask": 0.51, "ask_size": 294.0, "iv": 0.2508, "open_interest": 8083.0, "volume": 171.0, "delta": -0.2725, "gamma": 0.1196, "vega": 0.0369, "theta": -0.0077, "rho": -0.0122, "theo": 0.4859, "change": -0.07, "open": 0.5, "high": 0.53, "low": 0.46, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T15:58:40", "percent_change": -12.7273, "prev_day_close": 0.550000011920929}, {"option": "PFE261120C00027000", "bid": 1.45, "bid_size": 101.0, "ask": 1.55, "ask_size": 191.0, "iv": 0.2421, "open_interest": 14150.0, "volume": 109.0, "delta": 0.657, "gamma": 0.1459, "vega": 0.0392, "theta": -0.0088, "rho": 0.0225, "theo": 1.5125, "change": 0.17, "open": 1.45, "high": 1.57, "low": 1.38, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-09-21T15:27:38", "percent_change": 12.4088, "prev_day_close": 1.37000000476837}, {"option": "PFE261120P00027000", "bid": 0.81, "bid_size": 120.0, "ask": 0.86, "ask_size": 228.0, "iv": 0.2455, "open_interest": 3120.0, "volume": 319.0, "delta": -0.4061, "gamma": 0.1433, "vega": 0.043, "theta": -0.0088, "rho": -0.0181, "theo": 0.8341, "change": -0.11, "open": 0.85, "high": 0.91, "low": 0.77, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T15:46:56", "percent_change": -11.7021, "prev_day_close": 0.939999997615814}, {"option": "PFE261120C00028000", "bid": 0.93, "bid_size": 11.0, "ask": 0.98, "ask_size": 254.0, "iv": 0.241, "open_interest": 10063.0, "volume": 264.0, "delta": 0.5021, "gamma": 0.1594, "vega": 0.0429, "theta": -0.0095, "rho": 0.018, "theo": 0.9567, "change": 0.095, "open": 0.88, "high": 1.03, "low": 0.84, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:46:42", "percent_change": 11.1111, "prev_day_close": 0.854999989271164}, {"option": "PFE261120P00028000", "bid": 1.29, "bid_size": 189.0, "ask": 1.36, "ask_size": 79.0, "iv": 0.2398, "open_interest": 3440.0, "volume": 11.0, "delta": -0.5527, "gamma": 0.1488, "vega": 0.0438, "theta": -0.0088, "rho": -0.0244, "theo": 1.3322, "change": -0.18, "open": 1.43, "high": 1.44, "low": 1.25, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T15:20:26", "percent_change": -12.2449, "prev_day_close": 1.47000002861023}, {"option": "PFE261120C00029000", "bid": 0.55, "bid_size": 2.0, "ask": 0.6, "ask_size": 570.0, "iv": 0.2424, "open_interest": 8196.0, "volume": 935.0, "delta": 0.35, "gamma": 0.148, "vega": 0.0404, "theta": -0.0086, "rho": 0.0131, "theo": 0.5616, "change": 0.045, "open": 0.52, "high": 0.61, "low": 0.5, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:49:41", "percent_change": 8.91089, "prev_day_close": 0.504999995231628}, {"option": "PFE261120P00029000", "bid": 1.78, "bid_size": 1162.0, "ask": 2.04, "ask_size": 169.0, "iv": 0.2213, "open_interest": 390.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.1342, "vega": 0.0392, "theta": -0.0076, "rho": -0.0304, "theo": 1.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-18T10:44:57", "percent_change": 0.0, "prev_day_close": 2.20999991893768}, {"option": "PFE261120C00030000", "bid": 0.3, "bid_size": 46.0, "ask": 0.32, "ask_size": 39.0, "iv": 0.2386, "open_interest": 10700.0, "volume": 1382.0, "delta": 0.2242, "gamma": 0.1184, "vega": 0.0332, "theta": -0.0069, "rho": 0.0087, "theo": 0.3108, "change": 0.02, "open": 0.3, "high": 0.34, "low": 0.28, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T15:47:03", "percent_change": 6.89655, "prev_day_close": 0.290000006556511}, {"option": "PFE261120P00030000", "bid": 2.57, "bid_size": 408.0, "ask": 2.82, "ask_size": 99.0, "iv": 0.2192, "open_interest": 121.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.106, "vega": 0.0311, "theta": -0.0058, "rho": -0.0353, "theo": 2.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-09-15T11:59:11", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "PFE261120C00031000", "bid": 0.16, "bid_size": 340.0, "ask": 0.19, "ask_size": 322.0, "iv": 0.2446, "open_interest": 3353.0, "volume": 169.0, "delta": 0.1374, "gamma": 0.0844, "vega": 0.0246, "theta": -0.0051, "rho": 0.0055, "theo": 0.1713, "change": 0.01, "open": 0.17, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:23:34", "percent_change": 5.88235, "prev_day_close": 0.170000001788139}, {"option": "PFE261120P00031000", "bid": 3.4, "bid_size": 156.0, "ask": 3.8, "ask_size": 127.0, "iv": 0.2309, "open_interest": 16.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0755, "vega": 0.0225, "theta": -0.0041, "rho": -0.0389, "theo": 3.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-09-17T09:44:29", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PFE261120C00032000", "bid": 0.09, "bid_size": 307.0, "ask": 0.11, "ask_size": 269.0, "iv": 0.2527, "open_interest": 1308.0, "volume": 169.0, "delta": 0.0846, "gamma": 0.0569, "vega": 0.0174, "theta": -0.0036, "rho": 0.0034, "theo": 0.0992, "change": -0.015, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:14:12", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "PFE261120P00032000", "bid": 4.3, "bid_size": 64.0, "ask": 4.85, "ask_size": 50.0, "iv": 0.2627, "open_interest": 1.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0513, "vega": 0.0162, "theta": -0.0027, "rho": -0.0415, "theo": 4.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-02T10:58:21", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PFE261120C00033000", "bid": 0.05, "bid_size": 487.0, "ask": 0.1, "ask_size": 1067.0, "iv": 0.2745, "open_interest": 696.0, "volume": 1029.0, "delta": 0.0558, "gamma": 0.0388, "vega": 0.0128, "theta": -0.0028, "rho": 0.0023, "theo": 0.0641, "change": -0.025, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:57:10", "percent_change": -29.4118, "prev_day_close": 0.0849999999627471}, {"option": "PFE261120P00033000", "bid": 5.35, "bid_size": 177.0, "ask": 5.8, "ask_size": 178.0, "iv": 0.3054, "open_interest": 13.0, "volume": 1.0, "delta": -0.9509, "gamma": 0.0352, "vega": 0.0118, "theta": -0.0018, "rho": -0.0436, "theo": 5.5213, "change": -0.575, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T15:57:58", "percent_change": -9.87125, "prev_day_close": 5.82500004768372}, {"option": "PFE261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.256, "open_interest": 1174.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0277, "vega": 0.0099, "theta": -0.0022, "rho": 0.0017, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T14:14:53", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PFE261120P00034000", "bid": 6.35, "bid_size": 179.0, "ask": 6.8, "ask_size": 147.0, "iv": 0.3463, "open_interest": 46.0, "volume": 1.0, "delta": -0.9648, "gamma": 0.0252, "vega": 0.009, "theta": -0.0012, "rho": -0.0452, "theo": 6.4999, "change": -0.5, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T15:57:58", "percent_change": -7.40741, "prev_day_close": 6.75}, {"option": "PFE261120C00035000", "bid": 0.02, "bid_size": 552.0, "ask": 0.04, "ask_size": 6.0, "iv": 0.2934, "open_interest": 450.0, "volume": 2.0, "delta": 0.0305, "gamma": 0.0207, "vega": 0.0079, "theta": -0.0019, "rho": 0.0013, "theo": 0.0362, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:37:38", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "PFE261120P00035000", "bid": 7.25, "bid_size": 40.0, "ask": 7.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.019, "vega": 0.0071, "theta": -0.0008, "rho": -0.0467, "theo": 7.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-06-05T13:04:34", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "PFE261120C00036000", "bid": 0.02, "bid_size": 200.0, "ask": 0.05, "ask_size": 901.0, "iv": 0.3296, "open_interest": 358.0, "volume": 5.0, "delta": 0.0242, "gamma": 0.016, "vega": 0.0065, "theta": -0.0016, "rho": 0.001, "theo": 0.0296, "change": 0.0, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:24:20", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "PFE261120P00036000", "bid": 7.55, "bid_size": 31.0, "ask": 9.4, "ask_size": 43.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0147, "vega": 0.006, "theta": -0.0004, "rho": -0.0482, "theo": 8.4734, "change": 0.0, "open": 0.0, "high": 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}, {"option": "PFE261120C00037000", "bid": 0.01, "bid_size": 116.0, "ask": 0.04, "ask_size": 289.0, "iv": 0.3401, "open_interest": 21.0, "volume": 1.0, "delta": 0.0198, "gamma": 0.0127, "vega": 0.0055, "theta": -0.0014, "rho": 0.0008, "theo": 0.0248, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:13:21", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "PFE261120P00037000", "bid": 9.2, "bid_size": 10.0, "ask": 9.75, "ask_size": 10.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0117, "vega": 0.005, "theta": -0.0001, "rho": -0.0496, "theo": 9.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PFE261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 853.0, "iv": 0.3839, "open_interest": 85.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0103, "vega": 0.0047, "theta": -0.0013, "rho": 0.0007, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:52:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PFE261120P00038000", "bid": 9.55, "bid_size": 10.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.3972, "open_interest": 5.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0095, "vega": 0.0043, "theta": 0.0, "rho": -0.051, "theo": 10.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.23, "last_trade_time": "2026-08-28T15:38:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PFE261120C00039000", "bid": 0.01, "bid_size": 200.0, "ask": 0.05, "ask_size": 1295.0, "iv": 0.4005, "open_interest": 4411.0, "volume": 20.0, "delta": 0.014, "gamma": 0.0085, "vega": 0.0041, "theta": -0.0012, "rho": 0.0006, "theo": 0.0185, "change": -0.02, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:28:50", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "PFE261120P00039000", "bid": 10.7, "bid_size": 72.0, "ask": 12.5, "ask_size": 70.0, "iv": 0.5477, "open_interest": 2.0, "volume": 2.0, "delta": -0.9878, "gamma": 0.0079, "vega": 0.0037, "theta": 0.0, "rho": -0.0524, "theo": 11.4458, "change": -0.25, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-09-21T15:50:07", "percent_change": -2.13675, "prev_day_close": 11.6999998092651}, {"option": "PFE261218C00013000", "bid": 12.85, "bid_size": 10.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0163, "theo": 14.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-20T09:45:48", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PFE261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.6084, "open_interest": 3788.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.001, "theta": -0.0003, "rho": -0.0002, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T14:33:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261218C00015000", "bid": 11.7, "bid_size": 10.0, "ask": 14.8, "ask_size": 11.0, "iv": 1.0609, "open_interest": 25.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0188, "theo": 12.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-20T11:48:42", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PFE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 25.0, "iv": 0.5005, "open_interest": 12339.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0004, "rho": -0.0003, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:04:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE261218C00018000", "bid": 9.65, "bid_size": 597.0, "ask": 10.1, "ask_size": 416.0, "iv": 0.4788, "open_interest": 191.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0016, "vega": 0.0008, "theta": 0.0, "rho": 0.0226, "theo": 9.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.53, "last_trade_time": "2026-08-31T13:26:41", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "PFE261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.3619, "open_interest": 8826.0, "volume": 6.0, "delta": -0.0092, "gamma": 0.0048, "vega": 0.0035, "theta": -0.0007, "rho": -0.0006, "theo": 0.0162, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:43:52", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PFE261218C00019000", "bid": 8.4, "bid_size": 10.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0027, "vega": 0.0014, "theta": 0.0, "rho": 0.0238, "theo": 8.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-25T10:21:39", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "PFE261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 791.0, "iv": 0.3617, "open_interest": 608.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0071, "vega": 0.0047, "theta": -0.0009, "rho": -0.0009, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T12:08:34", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261218C00020000", "bid": 7.7, "bid_size": 502.0, "ask": 8.15, "ask_size": 513.0, "iv": 0.4364, "open_interest": 543.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0049, "vega": 0.0022, "theta": 0.0, "rho": 0.0251, "theo": 7.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "PFE261218P00020000", "bid": 0.03, "bid_size": 11.0, "ask": 0.08, "ask_size": 1186.0, "iv": 0.361, "open_interest": 15773.0, "volume": 6.0, "delta": -0.0197, "gamma": 0.0107, "vega": 0.0067, "theta": -0.0012, "rho": -0.0013, "theo": 0.0327, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:58:40", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "PFE261218C00021000", "bid": 5.95, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.3769, "open_interest": 37.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.009, "vega": 0.0038, "theta": 0.0, "rho": 0.0264, "theo": 6.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-08-24T13:36:02", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PFE261218P00021000", "bid": 0.02, "bid_size": 286.0, "ask": 0.09, "ask_size": 970.0, "iv": 0.3141, "open_interest": 948.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0166, "vega": 0.0096, "theta": -0.0016, "rho": -0.002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:35:34", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PFE261218C00022000", "bid": 5.8, "bid_size": 331.0, "ask": 6.2, "ask_size": 817.0, "iv": 0.3782, "open_interest": 243.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0167, "vega": 0.0071, "theta": -0.0004, "rho": 0.0277, "theo": 5.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-09-14T13:25:55", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "PFE261218P00022000", "bid": 0.05, "bid_size": 169.0, "ask": 0.2, "ask_size": 1572.0, "iv": 0.3196, "open_interest": 1705.0, "volume": 7.0, "delta": -0.0483, "gamma": 0.0258, "vega": 0.0138, "theta": -0.0022, "rho": -0.0032, "theo": 0.08, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:32:55", "percent_change": 12.5, "prev_day_close": 0.080000001937151}, {"option": "PFE261218C00023000", "bid": 4.8, "bid_size": 590.0, "ask": 5.15, "ask_size": 1020.0, "iv": 0.3044, "open_interest": 6117.0, "volume": 5.0, "delta": 0.9569, "gamma": 0.0305, "vega": 0.0121, "theta": -0.0014, "rho": 0.0295, "theo": 4.9345, "change": 0.135, "open": 4.81, "high": 4.81, "low": 4.81, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-09-21T10:05:31", "percent_change": 2.8877, "prev_day_close": 4.67499995231628}, {"option": "PFE261218P00023000", "bid": 0.11, "bid_size": 381.0, "ask": 0.14, "ask_size": 186.0, "iv": 0.2694, "open_interest": 18468.0, "volume": 21.0, "delta": -0.0782, "gamma": 0.0398, "vega": 0.02, "theta": -0.003, "rho": -0.0051, "theo": 0.1338, "change": 0.01, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:49:52", "percent_change": 7.14286, "prev_day_close": 0.140000000596046}, {"option": "PFE261218C00024000", "bid": 3.85, "bid_size": 1038.0, "ask": 4.25, "ask_size": 1226.0, "iv": 0.2862, "open_interest": 882.0, "volume": 1.0, "delta": 0.9164, "gamma": 0.0523, "vega": 0.0198, "theta": -0.003, "rho": 0.0303, "theo": 3.9996, "change": 0.175, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T14:09:38", "percent_change": 4.57516, "prev_day_close": 3.82500004768372}, {"option": "PFE261218P00024000", "bid": 0.21, "bid_size": 187.0, "ask": 0.24, "ask_size": 47.0, "iv": 0.2606, "open_interest": 9997.0, "volume": 3.0, "delta": -0.1265, "gamma": 0.0592, "vega": 0.0283, "theta": -0.0041, "rho": -0.0082, "theo": 0.2303, "change": -0.01, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T12:19:14", "percent_change": -4.0, "prev_day_close": 0.249999992549419}, {"option": "PFE261218C00025000", "bid": 3.05, "bid_size": 227.0, "ask": 3.35, "ask_size": 1185.0, "iv": 0.2784, "open_interest": 12801.0, "volume": 5.0, "delta": 0.8479, "gamma": 0.0804, "vega": 0.0302, "theta": -0.0048, "rho": 0.0316, "theo": 3.1255, "change": 0.19, "open": 3.05, "high": 3.15, "low": 3.02, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T14:02:17", "percent_change": 6.41892, "prev_day_close": 2.95999991893768}, {"option": "PFE261218P00025000", "bid": 0.34, "bid_size": 641.0, "ask": 0.41, "ask_size": 87.0, "iv": 0.2492, "open_interest": 33899.0, "volume": 157.0, "delta": -0.1986, "gamma": 0.0824, "vega": 0.0377, "theta": -0.0054, "rho": -0.0127, "theo": 0.3945, "change": -0.07, "open": 0.41, "high": 0.41, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:00:22", "percent_change": -16.2791, "prev_day_close": 0.429999992251396}, {"option": "PFE261218C00026000", "bid": 2.29, "bid_size": 156.0, "ask": 2.5, "ask_size": 1193.0, "iv": 0.2611, "open_interest": 5098.0, "volume": 2.0, "delta": 0.7497, "gamma": 0.108, "vega": 0.0419, "theta": -0.0065, "rho": 0.0318, "theo": 2.3424, "change": 0.175, "open": 2.31, "high": 2.37, "low": 2.31, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-09-21T15:55:19", "percent_change": 7.97266, "prev_day_close": 2.19500005245209}, {"option": "PFE261218P00026000", "bid": 0.63, "bid_size": 93.0, "ask": 0.7, "ask_size": 565.0, "iv": 0.2515, "open_interest": 7256.0, "volume": 560.0, "delta": -0.2948, "gamma": 0.105, "vega": 0.0463, "theta": -0.0066, "rho": -0.0183, "theo": 0.6516, "change": -0.085, "open": 0.68, "high": 0.69, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T15:17:49", "percent_change": -12.0567, "prev_day_close": 0.705000013113022}, {"option": "PFE261218C00027000", "bid": 1.59, "bid_size": 421.0, "ask": 1.73, "ask_size": 227.0, "iv": 0.2405, "open_interest": 27763.0, "volume": 42.0, "delta": 0.6284, "gamma": 0.1269, "vega": 0.0502, "theta": -0.0075, "rho": 0.0303, "theo": 1.6777, "change": 0.2, "open": 1.62, "high": 1.74, "low": 1.57, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-09-21T14:57:56", "percent_change": 12.987, "prev_day_close": 1.54000002145767}, {"option": "PFE261218P00027000", "bid": 1.0, "bid_size": 51.0, "ask": 1.07, "ask_size": 128.0, "iv": 0.2476, "open_interest": 11467.0, "volume": 209.0, "delta": -0.4102, "gamma": 0.1215, "vega": 0.052, "theta": -0.0073, "rho": -0.0246, "theo": 1.0216, "change": -0.13, "open": 1.05, "high": 1.08, "low": 0.95, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T15:16:38", "percent_change": -11.7117, "prev_day_close": 1.11000001430511}, {"option": "PFE261218C00028000", "bid": 1.13, "bid_size": 18.0, "ask": 1.19, "ask_size": 154.0, "iv": 0.2428, "open_interest": 13800.0, "volume": 254.0, "delta": 0.4977, "gamma": 0.1315, "vega": 0.0526, "theta": -0.0077, "rho": 0.0256, "theo": 1.1502, "change": 0.135, "open": 1.1, "high": 1.23, "low": 1.04, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:29:38", "percent_change": 13.0435, "prev_day_close": 1.0349999666214}, {"option": "PFE261218P00028000", "bid": 1.48, "bid_size": 85.0, "ask": 1.55, "ask_size": 155.0, "iv": 0.24, "open_interest": 2933.0, "volume": 59.0, "delta": -0.5346, "gamma": 0.1271, "vega": 0.053, "theta": -0.0073, "rho": -0.0308, "theo": 1.52, "change": -0.135, "open": 1.58, "high": 1.59, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:55:14", "percent_change": -8.25688, "prev_day_close": 1.63499999046326}, {"option": "PFE261218C00029000", "bid": 0.73, "bid_size": 28.0, "ask": 0.78, "ask_size": 168.0, "iv": 0.2398, "open_interest": 20677.0, "volume": 5702.0, "delta": 0.3736, "gamma": 0.1226, "vega": 0.0506, "theta": -0.0071, "rho": 0.021, "theo": 0.7577, "change": 0.06, "open": 0.72, "high": 0.81, "low": 0.68, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T15:54:53", "percent_change": 8.82353, "prev_day_close": 0.680000007152557}, {"option": "PFE261218P00029000", "bid": 1.99, "bid_size": 390.0, "ask": 2.28, "ask_size": 403.0, "iv": 0.2369, "open_interest": 548.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.1201, "vega": 0.0493, "theta": -0.0067, "rho": -0.0361, "theo": 2.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-17T14:49:29", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "PFE261218C00030000", "bid": 0.48, "bid_size": 10.0, "ask": 0.5, "ask_size": 492.0, "iv": 0.2408, "open_interest": 33083.0, "volume": 753.0, "delta": 0.2669, "gamma": 0.1046, "vega": 0.0442, "theta": -0.006, "rho": 0.016, "theo": 0.4816, "change": 0.045, "open": 0.46, "high": 0.51, "low": 0.43, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T15:55:16", "percent_change": 10.3448, "prev_day_close": 0.435000002384186}, {"option": "PFE261218P00030000", "bid": 2.69, "bid_size": 634.0, "ask": 3.0, "ask_size": 358.0, "iv": 0.2285, "open_interest": 5027.0, "volume": 62.0, "delta": -0.7588, "gamma": 0.1031, "vega": 0.0416, "theta": -0.0055, "rho": -0.04, "theo": 2.887, "change": -0.04, "open": 3.03, "high": 3.03, "low": 2.97, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-21T10:44:49", "percent_change": -1.31147, "prev_day_close": 3.04999995231628}, {"option": "PFE261218C00031000", "bid": 0.27, "bid_size": 577.0, "ask": 0.33, "ask_size": 240.0, "iv": 0.2401, "open_interest": 5194.0, "volume": 372.0, "delta": 0.184, "gamma": 0.0831, "vega": 0.0361, "theta": -0.0048, "rho": 0.0115, "theo": 0.3009, "change": 0.025, "open": 0.28, "high": 0.32, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:46:29", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "PFE261218P00031000", "bid": 3.5, "bid_size": 201.0, "ask": 3.9, "ask_size": 167.0, "iv": 0.2342, "open_interest": 22.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0811, "vega": 0.0328, "theta": -0.0042, "rho": -0.0428, "theo": 3.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-08-28T12:48:33", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "PFE261218C00032000", "bid": 0.17, "bid_size": 286.0, "ask": 0.24, "ask_size": 428.0, "iv": 0.2499, "open_interest": 9296.0, "volume": 133.0, "delta": 0.1254, "gamma": 0.0629, "vega": 0.0282, "theta": -0.0038, "rho": 0.0079, "theo": 0.1902, "change": 0.015, "open": 0.17, "high": 0.22, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:03:15", "percent_change": 8.10811, "prev_day_close": 0.185000002384186}, {"option": "PFE261218P00032000", "bid": 4.4, "bid_size": 494.0, "ask": 4.75, "ask_size": 203.0, "iv": 0.2243, "open_interest": 317.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0599, "vega": 0.0244, "theta": -0.0028, "rho": -0.0445, "theo": 4.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-09T15:49:36", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "PFE261218C00033000", "bid": 0.11, "bid_size": 215.0, "ask": 0.13, "ask_size": 21.0, "iv": 0.2493, "open_interest": 13926.0, "volume": 542.0, "delta": 0.0862, "gamma": 0.0465, "vega": 0.0217, "theta": -0.003, "rho": 0.0055, "theo": 0.1241, "change": 0.01, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:30:39", "percent_change": 7.69231, "prev_day_close": 0.129999998956919}, {"option": "PFE261218P00033000", "bid": 5.3, "bid_size": 69.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.2457, "open_interest": 1.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0427, "vega": 0.0178, "theta": -0.0018, "rho": -0.0459, "theo": 5.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-04T15:53:13", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "PFE261218C00034000", "bid": 0.07, "bid_size": 222.0, "ask": 0.1, "ask_size": 165.0, "iv": 0.2598, "open_interest": 300.0, "volume": 1.0, "delta": 0.0616, "gamma": 0.0346, "vega": 0.0169, "theta": -0.0024, "rho": 0.0039, "theo": 0.0861, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:28:12", "percent_change": -11.1111, "prev_day_close": 0.0899999998509884}, {"option": "PFE261218P00034000", "bid": 6.25, "bid_size": 60.0, "ask": 6.8, "ask_size": 58.0, "iv": 0.2616, "open_interest": 1.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0304, "vega": 0.013, "theta": -0.0009, "rho": -0.0471, "theo": 6.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-04T15:54:46", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PFE261218C00035000", "bid": 0.05, "bid_size": 400.0, "ask": 0.07, "ask_size": 6.0, "iv": 0.2696, "open_interest": 10507.0, "volume": 553.0, "delta": 0.0452, "gamma": 0.0259, "vega": 0.0133, "theta": -0.0019, "rho": 0.0029, "theo": 0.0625, "change": -0.02, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:55:04", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "PFE261218P00035000", "bid": 7.25, "bid_size": 1008.0, "ask": 7.7, "ask_size": 434.0, "iv": 0.2322, "open_interest": 1037.0, "volume": 32.0, "delta": -0.9679, "gamma": 0.0221, "vega": 0.0099, "theta": -0.0003, "rho": -0.0483, "theo": 7.501, "change": -0.375, "open": 7.63, "high": 7.63, "low": 7.35, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-09-21T14:14:05", "percent_change": -4.85437, "prev_day_close": 7.72500014305115}, {"option": "PFE261218C00036000", "bid": 0.02, "bid_size": 275.0, "ask": 0.1, "ask_size": 403.0, "iv": 0.295, "open_interest": 12.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0202, "vega": 0.0108, "theta": -0.0016, "rho": 0.0022, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T09:30:12", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "PFE261218P00036000", "bid": 8.2, "bid_size": 58.0, "ask": 8.75, "ask_size": 50.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0166, "vega": 0.0078, "theta": 0.0, "rho": -0.0495, "theo": 8.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "PFE261218C00037000", "bid": 0.03, "bid_size": 141.0, "ask": 0.1, "ask_size": 2011.0, "iv": 0.3238, "open_interest": 1711.0, "volume": 3.0, "delta": 0.0284, "gamma": 0.0161, "vega": 0.0091, "theta": -0.0014, "rho": 0.0018, "theo": 0.0401, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:55:51", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "PFE261218P00037000", "bid": 8.5, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.013, "vega": 0.0063, "theta": 0.0, "rho": -0.0508, "theo": 9.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-20T15:01:04", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "PFE261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 389.0, "iv": 0.3209, "open_interest": 7.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0132, "vega": 0.0078, "theta": -0.0013, "rho": 0.0015, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T12:23:13", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "PFE261218P00038000", "bid": 10.2, "bid_size": 10.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0104, "vega": 0.0053, "theta": 0.0, "rho": -0.0519, "theo": 10.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "PFE261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 688.0, "iv": 0.3356, "open_interest": 24.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.011, "vega": 0.0068, "theta": -0.0012, "rho": 0.0013, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T12:23:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261218P00039000", "bid": 10.65, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0085, "vega": 0.0045, "theta": 0.0, "rho": -0.0532, "theo": 11.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "PFE261218C00040000", "bid": 0.02, "bid_size": 756.0, "ask": 0.05, "ask_size": 1364.0, "iv": 0.3559, "open_interest": 22201.0, "volume": 83.0, "delta": 0.0173, "gamma": 0.0093, "vega": 0.006, "theta": -0.0011, "rho": 0.0011, "theo": 0.0259, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:19:56", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "PFE261218P00040000", "bid": 12.1, "bid_size": 41.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.6029, "open_interest": 25.0, "volume": 24.0, "delta": -0.9894, "gamma": 0.007, "vega": 0.0039, "theta": 0.0, "rho": -0.0546, "theo": 12.4468, "change": -0.035, "open": 12.55, "high": 12.64, "low": 12.55, "tick": "no_change", "last_trade_price": 12.64, "last_trade_time": "2026-09-21T10:33:14", "percent_change": -0.276132, "prev_day_close": 12.6749997138977}, {"option": "PFE261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.377, "open_interest": 1080.0, "volume": 1.0, "delta": 0.0133, "gamma": 0.0069, "vega": 0.0048, "theta": -0.0009, "rho": 0.0008, "theo": 0.0206, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:40:55", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE261218P00042000", "bid": 14.05, "bid_size": 10.0, "ask": 14.85, "ask_size": 10.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.005, "vega": 0.003, "theta": 0.0, "rho": -0.0571, "theo": 14.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-07-15T14:28:03", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "PFE261218C00045000", "bid": 0.01, "bid_size": 15.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.403, "open_interest": 17893.0, "volume": 63.0, "delta": 0.0096, "gamma": 0.0047, "vega": 0.0036, "theta": -0.0008, "rho": 0.0006, "theo": 0.0155, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:53:25", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PFE261218P00045000", "bid": 16.4, "bid_size": 10.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 60.0, "delta": -0.9947, "gamma": 0.0033, "vega": 0.0022, "theta": 0.0, "rho": -0.061, "theo": 17.4107, "change": -0.065, "open": 17.51, "high": 17.51, "low": 17.51, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-09-21T10:22:33", "percent_change": -0.369842, "prev_day_close": 17.5749998092651}, {"option": "PFE270115C00013000", "bid": 12.85, "bid_size": 10.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0163, "theo": 14.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-01T13:16:30", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "PFE270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.0, "open_interest": 10012.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0005, "rho": -0.0004, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:55:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PFE270115C00015000", "bid": 11.8, "bid_size": 890.0, "ask": 13.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 165.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0008, "vega": 0.0005, "theta": 0.0, "rho": 0.0189, "theo": 12.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-08-31T14:01:15", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "PFE270115P00015000", "bid": 0.01, "bid_size": 668.0, "ask": 0.03, "ask_size": 715.0, "iv": 0.4776, "open_interest": 17891.0, "volume": 3.0, "delta": -0.0076, "gamma": 0.0028, "vega": 0.0033, "theta": -0.0006, "rho": -0.0007, "theo": 0.0189, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:21:55", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PFE270115C00016000", "bid": 10.8, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0012, "vega": 0.0009, "theta": 0.0, "rho": 0.0204, "theo": 11.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-07-23T15:14:35", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "PFE270115P00016000", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 496.0, "iv": 0.5824, "open_interest": 5.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0038, "vega": 0.004, "theta": -0.0007, "rho": -0.0009, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T15:51:47", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "PFE270115C00017000", "bid": 10.55, "bid_size": 10.0, "ask": 11.25, "ask_size": 10.0, "iv": 0.5046, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0019, "vega": 0.0011, "theta": 0.0, "rho": 0.0216, "theo": 10.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-06-08T12:12:25", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "PFE270115P00017000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 1035.0, "iv": 0.42, "open_interest": 2110.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.005, "vega": 0.005, "theta": -0.0008, "rho": -0.0011, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T15:51:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PFE270115C00018000", "bid": 9.75, "bid_size": 290.0, "ask": 10.05, "ask_size": 767.0, "iv": 0.443, "open_interest": 425.0, "volume": 15.0, "delta": 0.9963, "gamma": 0.003, "vega": 0.002, "theta": 0.0, "rho": 0.0233, "theo": 9.8772, "change": 0.4, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T15:03:27", "percent_change": 4.16667, "prev_day_close": 9.59999990463257}, {"option": "PFE270115P00018000", "bid": 0.02, "bid_size": 2.0, "ask": 0.05, "ask_size": 819.0, "iv": 0.3763, "open_interest": 16006.0, "volume": 3.0, "delta": -0.0159, "gamma": 0.0069, "vega": 0.0063, "theta": -0.001, "rho": -0.0014, "theo": 0.0337, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:57:44", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "PFE270115C00019000", "bid": 8.75, "bid_size": 10.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.47, "open_interest": 6.0, "volume": 2.0, "delta": 0.9936, "gamma": 0.0049, "vega": 0.0027, "theta": 0.0, "rho": 0.0245, "theo": 8.8861, "change": 0.205, "open": 8.98, "high": 8.98, "low": 8.98, "tick": "no_change", "last_trade_price": 8.98, "last_trade_time": "2026-09-21T14:56:07", "percent_change": 2.33618, "prev_day_close": 8.77500009536743}, {"option": "PFE270115P00019000", "bid": 0.01, "bid_size": 349.0, "ask": 0.08, "ask_size": 802.0, "iv": 0.3483, "open_interest": 314.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0096, "vega": 0.0082, "theta": -0.0012, "rho": -0.0019, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T14:12:39", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PFE270115C00020000", "bid": 7.8, "bid_size": 27.0, "ask": 8.1, "ask_size": 753.0, "iv": 0.3928, "open_interest": 4224.0, "volume": 15.0, "delta": 0.9884, "gamma": 0.0084, "vega": 0.0042, "theta": 0.0, "rho": 0.0264, "theo": 7.8981, "change": 0.355, "open": 7.82, "high": 7.98, "low": 7.82, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-09-21T15:46:09", "percent_change": 4.65574, "prev_day_close": 7.625}, {"option": "PFE270115P00020000", "bid": 0.04, "bid_size": 1.0, "ask": 0.09, "ask_size": 851.0, "iv": 0.3275, "open_interest": 59643.0, "volume": 421.0, "delta": -0.0303, "gamma": 0.0138, "vega": 0.0109, "theta": -0.0014, "rho": -0.0027, "theo": 0.0604, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:02:28", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "PFE270115C00021000", "bid": 6.7, "bid_size": 592.0, "ask": 7.35, "ask_size": 554.0, "iv": 0.3897, "open_interest": 218.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0145, "vega": 0.0072, "theta": -0.0004, "rho": 0.0288, "theo": 6.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T12:43:42", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PFE270115P00021000", "bid": 0.06, "bid_size": 139.0, "ask": 0.13, "ask_size": 927.0, "iv": 0.3082, "open_interest": 4694.0, "volume": 136.0, "delta": -0.0443, "gamma": 0.02, "vega": 0.0148, "theta": -0.0018, "rho": -0.0039, "theo": 0.0879, "change": -0.005, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T11:51:48", "percent_change": -5.26316, "prev_day_close": 0.0950000006705522}, {"option": "PFE270115C00022000", "bid": 5.75, "bid_size": 1469.0, "ask": 6.1, "ask_size": 834.0, "iv": 0.2647, "open_interest": 1058.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0247, "vega": 0.0123, "theta": -0.0013, "rho": 0.0314, "theo": 5.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T13:17:55", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "PFE270115P00022000", "bid": 0.09, "bid_size": 323.0, "ask": 0.18, "ask_size": 548.0, "iv": 0.2874, "open_interest": 6588.0, "volume": 10.0, "delta": -0.0665, "gamma": 0.0293, "vega": 0.0203, "theta": -0.0024, "rho": -0.0058, "theo": 0.134, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T09:55:27", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "PFE270115C00023000", "bid": 4.9, "bid_size": 364.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.2714, "open_interest": 10363.0, "volume": 5.0, "delta": 0.9295, "gamma": 0.0397, "vega": 0.0214, "theta": -0.0024, "rho": 0.0376, "theo": 5.005, "change": 0.315, "open": 4.89, "high": 5.1, "low": 4.89, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-09-21T14:55:52", "percent_change": 6.59686, "prev_day_close": 4.77499985694885}, {"option": "PFE270115P00023000", "bid": 0.18, "bid_size": 180.0, "ask": 0.32, "ask_size": 1538.0, "iv": 0.2881, "open_interest": 48684.0, "volume": 4.0, "delta": -0.1007, "gamma": 0.0421, "vega": 0.0276, "theta": -0.0032, "rho": -0.0086, "theo": 0.2103, "change": -0.04, "open": 0.22, "high": 0.22, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:35:37", "percent_change": -16.6667, "prev_day_close": 0.240000002086163}, {"option": "PFE270115C00024000", "bid": 3.85, "bid_size": 1714.0, "ask": 4.3, "ask_size": 986.0, "iv": 0.2524, "open_interest": 1388.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0585, "vega": 0.0303, "theta": -0.0036, "rho": 0.0404, "theo": 4.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T10:13:10", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "PFE270115P00024000", "bid": 0.26, "bid_size": 793.0, "ask": 0.35, "ask_size": 177.0, "iv": 0.2561, "open_interest": 9622.0, "volume": 12.0, "delta": -0.1501, "gamma": 0.058, "vega": 0.0364, "theta": -0.0041, "rho": -0.0127, "theo": 0.3311, "change": -0.06, "open": 0.33, "high": 0.34, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T15:23:01", "percent_change": -16.2162, "prev_day_close": 0.370000004768372}, {"option": "PFE270115C00025000", "bid": 3.2, "bid_size": 227.0, "ask": 3.4, "ask_size": 1053.0, "iv": 0.261, "open_interest": 28096.0, "volume": 30.0, "delta": 0.8083, "gamma": 0.0784, "vega": 0.0424, "theta": -0.0048, "rho": 0.0462, "theo": 3.2749, "change": 0.255, "open": 3.15, "high": 3.33, "low": 3.13, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-09-21T14:06:59", "percent_change": 8.29268, "prev_day_close": 3.07500004768372}, {"option": "PFE270115P00025000", "bid": 0.5, "bid_size": 22.0, "ask": 0.53, "ask_size": 44.0, "iv": 0.2547, "open_interest": 65947.0, "volume": 290.0, "delta": -0.2182, "gamma": 0.0762, "vega": 0.0456, "theta": -0.005, "rho": -0.018, "theo": 0.5166, "change": -0.05, "open": 0.52, "high": 0.54, "low": 0.48, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T15:59:18", "percent_change": -8.92857, "prev_day_close": 0.560000002384186}, {"option": "PFE270115C00026000", "bid": 2.4, "bid_size": 496.0, "ask": 2.71, "ask_size": 852.0, "iv": 0.2527, "open_interest": 4523.0, "volume": 4.0, "delta": 0.7188, "gamma": 0.0953, "vega": 0.0515, "theta": -0.0057, "rho": 0.0453, "theo": 2.5308, "change": -0.03, "open": 2.35, "high": 2.4, "low": 2.35, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T14:43:33", "percent_change": -1.23457, "prev_day_close": 2.42999994754791}, {"option": "PFE270115P00026000", "bid": 0.77, "bid_size": 20.0, "ask": 0.81, "ask_size": 143.0, "iv": 0.2491, "open_interest": 3717.0, "volume": 20.0, "delta": -0.3047, "gamma": 0.0941, "vega": 0.0539, "theta": -0.0058, "rho": -0.0243, "theo": 0.784, "change": -0.07, "open": 0.79, "high": 0.83, "low": 0.73, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-21T15:59:18", "percent_change": -8.13953, "prev_day_close": 0.859999984502792}, {"option": "PFE270115C00027000", "bid": 1.84, "bid_size": 144.0, "ask": 1.94, "ask_size": 246.0, "iv": 0.2422, "open_interest": 57678.0, "volume": 195.0, "delta": 0.6157, "gamma": 0.1067, "vega": 0.0588, "theta": -0.0062, "rho": 0.0445, "theo": 1.8897, "change": 0.1, "open": 1.8, "high": 1.96, "low": 1.78, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-21T15:59:18", "percent_change": 5.68182, "prev_day_close": 1.75999999046326}, {"option": "PFE270115P00027000", "bid": 1.13, "bid_size": 185.0, "ask": 1.19, "ask_size": 83.0, "iv": 0.2434, "open_interest": 29823.0, "volume": 7424.0, "delta": -0.4071, "gamma": 0.1082, "vega": 0.0594, "theta": -0.0064, "rho": -0.0311, "theo": 1.1527, "change": -0.1, "open": 1.19, "high": 1.24, "low": 1.09, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T15:37:50", "percent_change": -7.93651, "prev_day_close": 1.25999999046326}, {"option": "PFE270115C00028000", "bid": 1.34, "bid_size": 189.0, "ask": 1.4, "ask_size": 353.0, "iv": 0.2389, "open_interest": 10280.0, "volume": 208.0, "delta": 0.5066, "gamma": 0.1106, "vega": 0.0614, "theta": -0.0063, "rho": 0.0387, "theo": 1.3649, "change": 0.09, "open": 1.31, "high": 1.42, "low": 1.26, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-21T15:57:21", "percent_change": 7.08662, "prev_day_close": 1.26999998092651}, {"option": "PFE270115P00028000", "bid": 1.41, "bid_size": 1619.0, "ask": 1.69, "ask_size": 180.0, "iv": 0.2236, "open_interest": 2521.0, "volume": 4.0, "delta": -0.5187, "gamma": 0.115, "vega": 0.0608, "theta": -0.0065, "rho": -0.0375, "theo": 1.6376, "change": -0.085, "open": 1.68, "high": 1.72, "low": 1.68, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T11:55:20", "percent_change": -4.7619, "prev_day_close": 1.7849999666214}, {"option": "PFE270115C00029000", "bid": 0.94, "bid_size": 65.0, "ask": 1.0, "ask_size": 605.0, "iv": 0.2379, "open_interest": 16091.0, "volume": 212.0, "delta": 0.4008, "gamma": 0.1068, "vega": 0.0597, "theta": -0.006, "rho": 0.0323, "theo": 0.9576, "change": 0.095, "open": 1.0, "high": 1.01, "low": 0.9, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T15:59:18", "percent_change": 10.7345, "prev_day_close": 0.884999990463257}, {"option": "PFE270115P00029000", "bid": 2.19, "bid_size": 189.0, "ask": 2.3, "ask_size": 154.0, "iv": 0.2361, "open_interest": 1397.0, "volume": 10.0, "delta": -0.6294, "gamma": 0.1124, "vega": 0.0575, "theta": -0.0062, "rho": -0.0425, "theo": 2.2438, "change": -0.225, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T15:22:52", "percent_change": -9.24024, "prev_day_close": 2.43499994277954}, {"option": "PFE270115C00030000", "bid": 0.62, "bid_size": 82.0, "ask": 0.66, "ask_size": 9.0, "iv": 0.2323, "open_interest": 64727.0, "volume": 11638.0, "delta": 0.3057, "gamma": 0.0966, "vega": 0.0543, "theta": -0.0054, "rho": 0.0252, "theo": 0.6556, "change": 0.04, "open": 0.63, "high": 0.69, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:55:54", "percent_change": 6.55737, "prev_day_close": 0.610000014305115}, {"option": "PFE270115P00030000", "bid": 2.76, "bid_size": 1033.0, "ask": 3.1, "ask_size": 435.0, "iv": 0.2292, "open_interest": 6007.0, "volume": 2.0, "delta": -0.7294, "gamma": 0.1011, "vega": 0.0504, "theta": -0.0054, "rho": -0.046, "theo": 2.9597, "change": -0.145, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-09-21T12:50:32", "percent_change": -4.56693, "prev_day_close": 3.17499995231628}, {"option": "PFE270115C00031000", "bid": 0.43, "bid_size": 186.0, "ask": 0.48, "ask_size": 492.0, "iv": 0.2389, "open_interest": 3572.0, "volume": 211.0, "delta": 0.2265, "gamma": 0.0824, "vega": 0.0468, "theta": -0.0046, "rho": 0.0188, "theo": 0.4424, "change": 0.045, "open": 0.45, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T14:57:04", "percent_change": 10.5882, "prev_day_close": 0.424999997019768}, {"option": "PFE270115P00031000", "bid": 3.6, "bid_size": 129.0, "ask": 3.95, "ask_size": 198.0, "iv": 0.2381, "open_interest": 19.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0842, "vega": 0.041, "theta": -0.0043, "rho": -0.0479, "theo": 3.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-09T13:01:42", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "PFE270115C00032000", "bid": 0.29, "bid_size": 187.0, "ask": 0.32, "ask_size": 104.0, "iv": 0.2407, "open_interest": 23263.0, "volume": 277.0, "delta": 0.1652, "gamma": 0.067, "vega": 0.0389, "theta": -0.0039, "rho": 0.0138, "theo": 0.2998, "change": 0.02, "open": 0.3, "high": 0.32, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:58:41", "percent_change": 7.14286, "prev_day_close": 0.280000001192093}, {"option": "PFE270115P00032000", "bid": 4.45, "bid_size": 615.0, "ask": 4.85, "ask_size": 451.0, "iv": 0.241, "open_interest": 6294.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0657, "vega": 0.0319, "theta": -0.0032, "rho": -0.0486, "theo": 4.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-14T11:09:30", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PFE270115C00033000", "bid": 0.19, "bid_size": 533.0, "ask": 0.24, "ask_size": 102.0, "iv": 0.2474, "open_interest": 4709.0, "volume": 38.0, "delta": 0.1204, "gamma": 0.0529, "vega": 0.0316, "theta": -0.0032, "rho": 0.0101, "theo": 0.2068, "change": 0.005, "open": 0.22, "high": 0.23, "low": 0.19, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:35:35", "percent_change": 2.22222, "prev_day_close": 0.224999994039536}, {"option": "PFE270115P00033000", "bid": 5.35, "bid_size": 38.0, "ask": 5.85, "ask_size": 48.0, "iv": 0.2571, "open_interest": 3.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0492, "vega": 0.0241, "theta": -0.0023, "rho": -0.0492, "theo": 5.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-08-20T12:29:52", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PFE270115C00034000", "bid": 0.13, "bid_size": 374.0, "ask": 0.19, "ask_size": 335.0, "iv": 0.2567, "open_interest": 313.0, "volume": 11.0, "delta": 0.0895, "gamma": 0.0414, "vega": 0.0256, "theta": -0.0026, "rho": 0.0075, "theo": 0.1486, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:44:42", "percent_change": -6.25, "prev_day_close": 0.160000003874302}, {"option": "PFE270115P00034000", "bid": 6.3, "bid_size": 40.0, "ask": 6.8, "ask_size": 43.0, "iv": 0.2663, "open_interest": 6.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0362, "vega": 0.018, "theta": -0.0015, "rho": -0.0496, "theo": 6.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-20T12:29:52", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "PFE270115C00035000", "bid": 0.1, "bid_size": 299.0, "ask": 0.14, "ask_size": 643.0, "iv": 0.2654, "open_interest": 23977.0, "volume": 618.0, "delta": 0.0683, "gamma": 0.0325, "vega": 0.0209, "theta": -0.0022, "rho": 0.0057, "theo": 0.1113, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:27:19", "percent_change": -14.2857, "prev_day_close": 0.140000000596046}, {"option": "PFE270115P00035000", "bid": 7.25, "bid_size": 947.0, "ask": 7.65, "ask_size": 238.0, "iv": 0.2, "open_interest": 3819.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0267, "vega": 0.0135, "theta": -0.0008, "rho": -0.0502, "theo": 7.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-15T15:04:51", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PFE270115C00036000", "bid": 0.06, "bid_size": 628.0, "ask": 0.13, "ask_size": 1191.0, "iv": 0.2762, "open_interest": 663.0, "volume": 44.0, "delta": 0.0538, "gamma": 0.026, "vega": 0.0174, "theta": -0.0019, "rho": 0.0045, "theo": 0.0873, "change": -0.025, "open": 0.08, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T10:57:11", "percent_change": -23.8095, "prev_day_close": 0.10500000230968}, {"option": "PFE270115P00036000", "bid": 8.25, "bid_size": 38.0, "ask": 8.7, "ask_size": 48.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0201, "vega": 0.0105, "theta": -0.0004, "rho": -0.0509, "theo": 8.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "PFE270115C00037000", "bid": 0.04, "bid_size": 3.0, "ask": 0.19, "ask_size": 1708.0, "iv": 0.3101, "open_interest": 8210.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0211, "vega": 0.0148, "theta": -0.0017, "rho": 0.0036, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T12:27:31", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "PFE270115P00037000", "bid": 9.2, "bid_size": 45.0, "ask": 9.75, "ask_size": 70.0, "iv": 0.2998, "open_interest": 16.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0155, "vega": 0.0085, "theta": 0.0, "rho": -0.0521, "theo": 9.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-09-11T09:37:24", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "PFE270115C00038000", "bid": 0.02, "bid_size": 187.0, "ask": 0.12, "ask_size": 216.0, "iv": 0.3029, "open_interest": 455.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0175, "vega": 0.0128, "theta": -0.0015, "rho": 0.003, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T13:33:23", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "PFE270115P00038000", "bid": 10.0, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.2976, "open_interest": 1.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0123, "vega": 0.007, "theta": 0.0, "rho": -0.0528, "theo": 10.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.63, "last_trade_time": "2026-09-18T15:59:35", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "PFE270115C00039000", "bid": 0.03, "bid_size": 166.0, "ask": 0.08, "ask_size": 945.0, "iv": 0.31, "open_interest": 917.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0148, "vega": 0.0113, "theta": -0.0014, "rho": 0.0026, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T12:21:58", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "PFE270115P00039000", "bid": 11.0, "bid_size": 10.0, "ask": 11.85, "ask_size": 10.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.01, "vega": 0.0058, "theta": 0.0, "rho": -0.0541, "theo": 11.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "PFE270115C00040000", "bid": 0.04, "bid_size": 10.0, "ask": 0.06, "ask_size": 11.0, "iv": 0.3238, "open_interest": 12158.0, "volume": 334.0, "delta": 0.0272, "gamma": 0.0126, "vega": 0.01, "theta": -0.0013, "rho": 0.0022, "theo": 0.0462, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:10:27", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "PFE270115P00040000", "bid": 11.65, "bid_size": 10.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0083, "vega": 0.005, "theta": 0.0, "rho": -0.0554, "theo": 12.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.22, "last_trade_time": "2026-09-02T14:20:51", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "PFE270115C00042000", "bid": 0.03, "bid_size": 105.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.3406, "open_interest": 19438.0, "volume": 2.0, "delta": 0.0213, "gamma": 0.0096, "vega": 0.0082, "theta": -0.0011, "rho": 0.0018, "theo": 0.0374, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:19:27", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "PFE270115P00042000", "bid": 14.05, "bid_size": 10.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.3685, "open_interest": 2.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0059, "vega": 0.0038, "theta": 0.0, "rho": -0.0577, "theo": 14.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-07-29T10:36:47", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PFE270319C00015000", "bid": 11.0, "bid_size": 10.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0188, "theo": 12.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-09-16T14:21:59", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "PFE270319P00015000", "bid": 0.01, "bid_size": 1500.0, "ask": 0.05, "ask_size": 808.0, "iv": 0.4035, "open_interest": 5527.0, "volume": 3.0, "delta": -0.009, "gamma": 0.0033, "vega": 0.0047, "theta": -0.0005, "rho": -0.0012, "theo": 0.023, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:17:12", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "PFE270319C00016000", "bid": 11.5, "bid_size": 10.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0201, "theo": 11.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PFE270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 293.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0045, "vega": 0.006, "theta": -0.0006, "rho": -0.0016, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE270319C00017000", "bid": 10.5, "bid_size": 10.0, "ask": 11.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": 0.0215, "theo": 10.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-19T09:39:08", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "PFE270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 76.0, "iv": 0.3488, "open_interest": 32.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0063, "vega": 0.0079, "theta": -0.0007, "rho": -0.0022, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T10:58:08", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PFE270319C00018000", "bid": 9.35, "bid_size": 10.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.002, "vega": 0.0011, "theta": 0.0, "rho": 0.0231, "theo": 9.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-09-08T10:52:47", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "PFE270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1239.0, "iv": 0.3823, "open_interest": 914.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0088, "vega": 0.0104, "theta": -0.0009, "rho": -0.003, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-15T14:07:27", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "PFE270319C00019000", "bid": 8.45, "bid_size": 11.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0044, "vega": 0.0025, "theta": 0.0, "rho": 0.0251, "theo": 8.8923, "change": 0.125, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T09:33:38", "percent_change": 1.44092, "prev_day_close": 8.67500019073486}, {"option": "PFE270319P00019000", "bid": 0.05, "bid_size": 314.0, "ask": 0.09, "ask_size": 90.0, "iv": 0.3001, "open_interest": 538.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0126, "vega": 0.014, "theta": -0.0011, "rho": -0.0043, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T12:22:13", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "PFE270319C00020000", "bid": 7.65, "bid_size": 80.0, "ask": 8.3, "ask_size": 107.0, "iv": 0.3582, "open_interest": 75.0, "volume": 4.0, "delta": 0.9888, "gamma": 0.0092, "vega": 0.0052, "theta": 0.0, "rho": 0.0278, "theo": 7.9062, "change": 0.075, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T12:59:08", "percent_change": 0.970875, "prev_day_close": 7.72499990463257}, {"option": "PFE270319P00020000", "bid": 0.1, "bid_size": 49.0, "ask": 0.13, "ask_size": 102.0, "iv": 0.2921, "open_interest": 7158.0, "volume": 1.0, "delta": -0.0469, "gamma": 0.018, "vega": 0.0189, "theta": -0.0015, "rho": -0.0063, "theo": 0.111, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:40:12", "percent_change": -26.6667, "prev_day_close": 0.150000002235174}, {"option": "PFE270319C00021000", "bid": 6.65, "bid_size": 120.0, "ask": 7.2, "ask_size": 89.0, "iv": 0.2711, "open_interest": 31.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0178, "vega": 0.0105, "theta": -0.0004, "rho": 0.0316, "theo": 6.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-18T12:36:15", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "PFE270319P00021000", "bid": 0.14, "bid_size": 86.0, "ask": 0.19, "ask_size": 34.0, "iv": 0.2775, "open_interest": 6498.0, "volume": 1.0, "delta": -0.0687, "gamma": 0.0254, "vega": 0.0254, "theta": -0.0019, "rho": -0.0091, "theo": 0.1674, "change": -0.085, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:40:12", "percent_change": -37.7778, "prev_day_close": 0.225000008940697}, {"option": "PFE270319C00022000", "bid": 5.65, "bid_size": 993.0, "ask": 6.25, "ask_size": 802.0, "iv": 0.2499, "open_interest": 120.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0306, "vega": 0.0207, "theta": -0.0014, "rho": 0.0416, "theo": 5.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T10:39:14", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PFE270319P00022000", "bid": 0.24, "bid_size": 181.0, "ask": 0.27, "ask_size": 5.0, "iv": 0.2696, "open_interest": 2162.0, "volume": 2.0, "delta": -0.1, "gamma": 0.0349, "vega": 0.0336, "theta": -0.0025, "rho": -0.0132, "theo": 0.2541, "change": -0.04, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T15:53:10", "percent_change": -13.3333, "prev_day_close": 0.299999997019768}, {"option": "PFE270319C00023000", "bid": 4.8, "bid_size": 1745.0, "ask": 5.35, "ask_size": 1142.0, "iv": 0.2626, "open_interest": 573.0, "volume": 17.0, "delta": 0.9043, "gamma": 0.0455, "vega": 0.0312, "theta": -0.0024, "rho": 0.0477, "theo": 5.0727, "change": 0.095, "open": 5.0, "high": 5.0, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-09-21T11:11:43", "percent_change": 1.94872, "prev_day_close": 4.875}, {"option": "PFE270319P00023000", "bid": 0.35, "bid_size": 268.0, "ask": 0.4, "ask_size": 182.0, "iv": 0.26, "open_interest": 10225.0, "volume": 5.0, "delta": -0.1427, "gamma": 0.0462, "vega": 0.043, "theta": -0.0031, "rho": -0.0187, "theo": 0.3829, "change": -0.05, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T10:46:37", "percent_change": -10.8696, "prev_day_close": 0.459999993443489}, {"option": "PFE270319C00024000", "bid": 3.95, "bid_size": 1814.0, "ask": 4.45, "ask_size": 1034.0, "iv": 0.2502, "open_interest": 901.0, "volume": 1.0, "delta": 0.8454, "gamma": 0.0602, "vega": 0.0446, "theta": -0.0034, "rho": 0.0539, "theo": 4.2231, "change": 0.23, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-09-21T15:55:54", "percent_change": 5.75, "prev_day_close": 4.0}, {"option": "PFE270319P00024000", "bid": 0.56, "bid_size": 1.0, "ask": 0.6, "ask_size": 118.0, "iv": 0.2579, "open_interest": 5981.0, "volume": 7.0, "delta": -0.1983, "gamma": 0.0587, "vega": 0.0529, "theta": -0.0037, "rho": -0.0258, "theo": 0.5681, "change": -0.1, "open": 0.61, "high": 0.61, "low": 0.53, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:31:02", "percent_change": -15.1515, "prev_day_close": 0.659999996423721}, {"option": "PFE270319C00025000", "bid": 3.3, "bid_size": 990.0, "ask": 3.7, "ask_size": 1067.0, "iv": 0.2592, "open_interest": 4131.0, "volume": 9.0, "delta": 0.7732, "gamma": 0.0727, "vega": 0.0565, "theta": -0.0041, "rho": 0.0618, "theo": 3.45, "change": 0.185, "open": 3.37, "high": 3.52, "low": 3.37, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-21T15:31:44", "percent_change": 5.64885, "prev_day_close": 3.27500009536743}, {"option": "PFE270319P00025000", "bid": 0.75, "bid_size": 332.0, "ask": 0.95, "ask_size": 1200.0, "iv": 0.2554, "open_interest": 10765.0, "volume": 67.0, "delta": -0.2658, "gamma": 0.0708, "vega": 0.062, "theta": -0.0043, "rho": -0.0343, "theo": 0.8191, "change": -0.11, "open": 0.88, "high": 0.88, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T13:39:16", "percent_change": -11.828, "prev_day_close": 0.930000007152557}, {"option": "PFE270319C00026000", "bid": 2.64, "bid_size": 619.0, "ask": 2.99, "ask_size": 940.0, "iv": 0.2541, "open_interest": 1369.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0822, "vega": 0.0654, "theta": -0.0046, "rho": 0.0609, "theo": 2.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-09-17T14:16:15", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "PFE270319P00026000", "bid": 1.1, "bid_size": 381.0, "ask": 1.18, "ask_size": 133.0, "iv": 0.2447, "open_interest": 4003.0, "volume": 186.0, "delta": -0.3438, "gamma": 0.0812, "vega": 0.0692, "theta": -0.0048, "rho": -0.0437, "theo": 1.1486, "change": -0.1, "open": 1.21, "high": 1.21, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T15:50:18", "percent_change": -8.06452, "prev_day_close": 1.24000000953674}, {"option": "PFE270319C00027000", "bid": 2.12, "bid_size": 86.0, "ask": 2.3, "ask_size": 924.0, "iv": 0.2485, "open_interest": 7372.0, "volume": 36.0, "delta": 0.6038, "gamma": 0.0885, "vega": 0.0726, "theta": -0.0049, "rho": 0.0598, "theo": 2.1681, "change": 0.015, "open": 2.11, "high": 2.14, "low": 2.09, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-09-21T11:43:03", "percent_change": 0.715989, "prev_day_close": 2.09500002861023}, {"option": "PFE270319P00027000", "bid": 1.52, "bid_size": 103.0, "ask": 1.59, "ask_size": 11.0, "iv": 0.241, "open_interest": 8865.0, "volume": 404.0, "delta": -0.4292, "gamma": 0.0883, "vega": 0.0737, "theta": -0.005, "rho": -0.054, "theo": 1.5674, "change": -0.15, "open": 1.66, "high": 1.66, "low": 1.49, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:29:52", "percent_change": -8.82353, "prev_day_close": 1.70000004768372}, {"option": "PFE270319C00028000", "bid": 1.65, "bid_size": 20.0, "ask": 1.77, "ask_size": 955.0, "iv": 0.2456, "open_interest": 3340.0, "volume": 434.0, "delta": 0.5148, "gamma": 0.0906, "vega": 0.0749, "theta": -0.005, "rho": 0.0533, "theo": 1.6754, "change": 0.1, "open": 1.56, "high": 1.75, "low": 1.56, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T15:50:56", "percent_change": 6.21118, "prev_day_close": 1.61000001430511}, {"option": "PFE270319P00028000", "bid": 1.95, "bid_size": 774.0, "ask": 2.17, "ask_size": 279.0, "iv": 0.2378, "open_interest": 3434.0, "volume": 4.0, "delta": -0.5171, "gamma": 0.0907, "vega": 0.0747, "theta": -0.005, "rho": -0.0646, "theo": 2.0836, "change": -0.085, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T11:01:45", "percent_change": -3.68764, "prev_day_close": 2.3050000667572}, {"option": "PFE270319C00029000", "bid": 1.25, "bid_size": 69.0, "ask": 1.32, "ask_size": 192.0, "iv": 0.2416, "open_interest": 4043.0, "volume": 881.0, "delta": 0.4292, "gamma": 0.0884, "vega": 0.0739, "theta": -0.005, "rho": 0.0462, "theo": 1.2793, "change": 0.035, "open": 1.25, "high": 1.34, "low": 1.22, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T15:30:41", "percent_change": 2.83401, "prev_day_close": 1.23500001430511}, {"option": "PFE270319P00029000", "bid": 2.54, "bid_size": 442.0, "ask": 2.81, "ask_size": 480.0, "iv": 0.238, "open_interest": 335.0, "volume": 2.0, "delta": -0.6017, "gamma": 0.0883, "vega": 0.0723, "theta": -0.0048, "rho": -0.0748, "theo": 2.6951, "change": -0.26, "open": 2.66, "high": 2.66, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-09-21T13:58:03", "percent_change": -8.96552, "prev_day_close": 2.89999997615814}, {"option": "PFE270319C00030000", "bid": 0.94, "bid_size": 55.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.242, "open_interest": 6206.0, "volume": 306.0, "delta": 0.3512, "gamma": 0.0825, "vega": 0.0701, "theta": -0.0047, "rho": 0.0389, "theo": 0.9686, "change": 0.065, "open": 0.95, "high": 1.01, "low": 0.9, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:39:22", "percent_change": 6.95187, "prev_day_close": 0.935000002384186}, {"option": "PFE270319P00030000", "bid": 3.2, "bid_size": 546.0, "ask": 3.55, "ask_size": 553.0, "iv": 0.2395, "open_interest": 2236.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0821, "vega": 0.0673, "theta": -0.0044, "rho": -0.0842, "theo": 3.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T10:08:23", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PFE270319C00031000", "bid": 0.63, "bid_size": 1150.0, "ask": 0.76, "ask_size": 45.0, "iv": 0.2381, "open_interest": 2638.0, "volume": 113.0, "delta": 0.2831, "gamma": 0.0744, "vega": 0.0641, "theta": -0.0043, "rho": 0.0327, "theo": 0.7286, "change": 0.28, "open": 0.7, "high": 0.96, "low": 0.68, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T15:56:18", "percent_change": 41.1765, "prev_day_close": 0.679999977350235}, {"option": "PFE270319P00031000", "bid": 3.95, "bid_size": 136.0, "ask": 4.35, "ask_size": 182.0, "iv": 0.2428, "open_interest": 25.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0734, "vega": 0.0605, "theta": -0.0038, "rho": -0.0926, "theo": 4.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-09-02T15:42:41", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "PFE270319C00032000", "bid": 0.45, "bid_size": 987.0, "ask": 0.58, "ask_size": 138.0, "iv": 0.24, "open_interest": 6068.0, "volume": 331.0, "delta": 0.2254, "gamma": 0.0652, "vega": 0.0571, "theta": -0.0038, "rho": 0.0265, "theo": 0.5452, "change": 0.015, "open": 0.52, "high": 0.57, "low": 0.5, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-09-21T15:28:45", "percent_change": 2.85714, "prev_day_close": 0.525000005960464}, {"option": "PFE270319P00032000", "bid": 4.7, "bid_size": 1024.0, "ask": 5.15, "ask_size": 419.0, "iv": 0.2362, "open_interest": 122.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0636, "vega": 0.0528, "theta": -0.0032, "rho": -0.0999, "theo": 4.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-03T15:36:49", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PFE270319C00033000", "bid": 0.36, "bid_size": 581.0, "ask": 0.45, "ask_size": 198.0, "iv": 0.2473, "open_interest": 290.0, "volume": 38.0, "delta": 0.178, "gamma": 0.0559, "vega": 0.0497, "theta": -0.0033, "rho": 0.0212, "theo": 0.4076, "change": 0.005, "open": 0.38, "high": 0.4, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:03:13", "percent_change": 1.26582, "prev_day_close": 0.394999995827675}, {"option": "PFE270319P00033000", "bid": 5.55, "bid_size": 146.0, "ask": 6.05, "ask_size": 145.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0537, "vega": 0.0449, "theta": -0.0025, "rho": -0.1062, "theo": 5.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PFE270319C00034000", "bid": 0.23, "bid_size": 1237.0, "ask": 0.35, "ask_size": 257.0, "iv": 0.2466, "open_interest": 82.0, "volume": 80.0, "delta": 0.1406, "gamma": 0.0471, "vega": 0.0428, "theta": -0.0029, "rho": 0.0169, "theo": 0.3077, "change": 0.04, "open": 0.36, "high": 0.36, "low": 0.29, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:53:14", "percent_change": 12.9032, "prev_day_close": 0.310000002384186}, {"option": "PFE270319P00034000", "bid": 6.4, "bid_size": 175.0, "ask": 7.0, "ask_size": 149.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0445, "vega": 0.0377, "theta": -0.0019, "rho": -0.1118, "theo": 6.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "PFE270319C00035000", "bid": 0.22, "bid_size": 148.0, "ask": 0.33, "ask_size": 1267.0, "iv": 0.266, "open_interest": 7733.0, "volume": 121.0, "delta": 0.111, "gamma": 0.0393, "vega": 0.0365, "theta": -0.0025, "rho": 0.0135, "theo": 0.234, "change": 0.02, "open": 0.22, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T14:44:23", "percent_change": 9.09091, "prev_day_close": 0.219999998807907}, {"option": "PFE270319P00035000", "bid": 7.35, "bid_size": 779.0, "ask": 7.85, "ask_size": 451.0, "iv": 0.2359, "open_interest": 133.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0364, "vega": 0.0316, "theta": -0.0013, "rho": -0.1167, "theo": 7.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-01T12:40:15", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "PFE270319C00036000", "bid": 0.13, "bid_size": 718.0, "ask": 0.29, "ask_size": 710.0, "iv": 0.2689, "open_interest": 8.0, "volume": 7.0, "delta": 0.0884, "gamma": 0.0326, "vega": 0.031, "theta": -0.0021, "rho": 0.0108, "theo": 0.181, "change": 0.015, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T09:49:20", "percent_change": 9.09091, "prev_day_close": 0.16499999910593}, {"option": "PFE270319P00036000", "bid": 8.3, "bid_size": 38.0, "ask": 8.85, "ask_size": 39.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0296, "vega": 0.0264, "theta": -0.0009, "rho": -0.1213, "theo": 8.5933, "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": 8.84999990463257}, {"option": "PFE270319C00037000", "bid": 0.12, "bid_size": 583.0, "ask": 0.16, "ask_size": 224.0, "iv": 0.2639, "open_interest": 440.0, "volume": 22.0, "delta": 0.0713, "gamma": 0.0271, "vega": 0.0264, "theta": -0.0018, "rho": 0.0087, "theo": 0.1428, "change": 0.06, "open": 0.12, "high": 0.21, "low": 0.12, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T10:58:35", "percent_change": 40.0, "prev_day_close": 0.150000002235174}, {"option": "PFE270319P00037000", "bid": 9.25, "bid_size": 35.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0242, "vega": 0.0216, "theta": -0.0004, "rho": -0.1256, "theo": 9.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "PFE270319C00038000", "bid": 0.07, "bid_size": 240.0, "ask": 0.18, "ask_size": 409.0, "iv": 0.2756, "open_interest": 20.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0227, "vega": 0.0227, "theta": -0.0016, "rho": 0.0071, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T11:02:37", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "PFE270319P00038000", "bid": 10.05, "bid_size": 35.0, "ask": 10.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0198, "vega": 0.0186, "theta": -0.0001, "rho": -0.1295, "theo": 10.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "PFE270319C00039000", "bid": 0.05, "bid_size": 266.0, "ask": 0.15, "ask_size": 613.0, "iv": 0.2805, "open_interest": 45.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0191, "vega": 0.0196, "theta": -0.0014, "rho": 0.0059, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T09:47:43", "percent_change": 0.0, "prev_day_close": 0.109999997541308}, {"option": "PFE270319P00039000", "bid": 11.2, "bid_size": 35.0, "ask": 11.8, "ask_size": 44.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0164, "vega": 0.0155, "theta": 0.0, "rho": -0.1333, "theo": 11.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "PFE270319C00040000", "bid": 0.06, "bid_size": 57.0, "ask": 0.14, "ask_size": 1181.0, "iv": 0.2966, "open_interest": 5416.0, "volume": 82.0, "delta": 0.0409, "gamma": 0.0162, "vega": 0.0172, "theta": -0.0013, "rho": 0.005, "theo": 0.0799, "change": 0.01, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:47:03", "percent_change": 12.5, "prev_day_close": 0.0800000000745058}, {"option": "PFE270319P00040000", "bid": 12.2, "bid_size": 38.0, "ask": 12.7, "ask_size": 43.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0138, "vega": 0.0136, "theta": 0.0, "rho": -0.1014, "theo": 12.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-07-29T10:36:13", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "PFE270617C00013000", "bid": 12.7, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0163, "theo": 14.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.19, "last_trade_time": "2026-08-19T12:28:25", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "PFE270617P00013000", "bid": 0.02, "bid_size": 200.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.4076, "open_interest": 2898.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0028, "vega": 0.0061, "theta": -0.0004, "rho": -0.002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T11:21:19", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PFE270617C00015000", "bid": 11.35, "bid_size": 10.0, "ask": 14.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0188, "theo": 12.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-08-19T11:35:14", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "PFE270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 118.0, "iv": 0.3603, "open_interest": 710.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.005, "vega": 0.0095, "theta": -0.0006, "rho": -0.0034, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T15:04:01", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "PFE270617C00018000", "bid": 9.15, "bid_size": 10.0, "ask": 11.15, "ask_size": 10.0, "iv": 0.4675, "open_interest": 23.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0036, "vega": 0.0025, "theta": 0.0, "rho": 0.0247, "theo": 9.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-09-03T15:19:43", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PFE270617P00018000", "bid": 0.09, "bid_size": 291.0, "ask": 0.13, "ask_size": 82.0, "iv": 0.299, "open_interest": 2762.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0124, "vega": 0.02, "theta": -0.0011, "rho": -0.0082, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T15:02:43", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "PFE270617C00020000", "bid": 7.7, "bid_size": 1102.0, "ask": 8.2, "ask_size": 1115.0, "iv": 0.2913, "open_interest": 932.0, "volume": 16.0, "delta": 0.9748, "gamma": 0.0162, "vega": 0.0123, "theta": 0.0, "rho": 0.0363, "theo": 7.9353, "change": 0.1, "open": 7.8, "high": 7.81, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T10:41:57", "percent_change": 1.2987, "prev_day_close": 7.70000004768372}, {"option": "PFE270617P00020000", "bid": 0.21, "bid_size": 242.0, "ask": 0.25, "ask_size": 203.0, "iv": 0.28, "open_interest": 15988.0, "volume": 42.0, "delta": -0.0745, "gamma": 0.0223, "vega": 0.0327, "theta": -0.0016, "rho": -0.0153, "theo": 0.2279, "change": -0.02, "open": 0.25, "high": 0.25, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T10:27:45", "percent_change": -7.40741, "prev_day_close": 0.269999995827675}, {"option": "PFE270617C00023000", "bid": 5.2, "bid_size": 22.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.2589, "open_interest": 2418.0, "volume": 7.0, "delta": 0.8586, "gamma": 0.0465, "vega": 0.0512, "theta": -0.0021, "rho": 0.087, "theo": 5.245, "change": 0.015, "open": 5.4, "high": 5.4, "low": 5.14, "tick": "down", "last_trade_price": 5.14, "last_trade_time": "2026-09-21T11:57:40", "percent_change": 0.292683, "prev_day_close": 5.125}, {"option": "PFE270617P00023000", "bid": 0.6, "bid_size": 529.0, "ask": 0.66, "ask_size": 217.0, "iv": 0.2576, "open_interest": 13650.0, "volume": 22.0, "delta": -0.1814, "gamma": 0.0453, "vega": 0.0603, "theta": -0.0028, "rho": -0.0374, "theo": 0.6321, "change": -0.04, "open": 0.68, "high": 0.7, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T13:23:50", "percent_change": -5.6338, "prev_day_close": 0.71000000834465}, {"option": "PFE270617C00025000", "bid": 3.65, "bid_size": 601.0, "ask": 4.0, "ask_size": 1100.0, "iv": 0.2575, "open_interest": 6738.0, "volume": 27.0, "delta": 0.7395, "gamma": 0.0604, "vega": 0.0738, "theta": -0.003, "rho": 0.1029, "theo": 3.7658, "change": 0.185, "open": 3.74, "high": 3.86, "low": 3.74, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-09-21T14:03:17", "percent_change": 5.03402, "prev_day_close": 3.67499995231628}, {"option": "PFE270617P00025000", "bid": 1.12, "bid_size": 213.0, "ask": 1.19, "ask_size": 68.0, "iv": 0.2485, "open_interest": 18621.0, "volume": 456.0, "delta": -0.294, "gamma": 0.0614, "vega": 0.0784, "theta": -0.0035, "rho": -0.0609, "theo": 1.1632, "change": -0.06, "open": 1.22, "high": 1.25, "low": 1.22, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T12:32:47", "percent_change": -4.61539, "prev_day_close": 1.30000001192093}, {"option": "PFE270617C00027000", "bid": 2.55, "bid_size": 110.0, "ask": 2.81, "ask_size": 1212.0, "iv": 0.2559, "open_interest": 14230.0, "volume": 14.0, "delta": 0.6037, "gamma": 0.0715, "vega": 0.0873, "theta": -0.0037, "rho": 0.0911, "theo": 2.5773, "change": 0.055, "open": 2.59, "high": 2.63, "low": 2.59, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T12:54:32", "percent_change": 2.1611, "prev_day_close": 2.54499995708466}, {"option": "PFE270617P00027000", "bid": 1.89, "bid_size": 667.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.2415, "open_interest": 10640.0, "volume": 34.0, "delta": -0.4292, "gamma": 0.0718, "vega": 0.0894, "theta": -0.0038, "rho": -0.0898, "theo": 1.9686, "change": -0.175, "open": 1.97, "high": 2.04, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T15:55:14", "percent_change": -8.15851, "prev_day_close": 2.14499998092651}, {"option": "PFE270617C00030000", "bid": 1.24, "bid_size": 1009.0, "ask": 1.5, "ask_size": 528.0, "iv": 0.2435, "open_interest": 14620.0, "volume": 102.0, "delta": 0.398, "gamma": 0.0709, "vega": 0.088, "theta": -0.0038, "rho": 0.0639, "theo": 1.3675, "change": 0.08, "open": 1.35, "high": 1.48, "low": 1.35, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-09-21T15:45:42", "percent_change": 5.88235, "prev_day_close": 1.36000001430511}, {"option": "PFE270617P00030000", "bid": 3.6, "bid_size": 717.0, "ask": 3.85, "ask_size": 293.0, "iv": 0.2417, "open_interest": 457.0, "volume": 1.0, "delta": -0.6316, "gamma": 0.0701, "vega": 0.0863, "theta": -0.0034, "rho": -0.1269, "theo": 3.7383, "change": -0.18, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-09-21T15:46:23", "percent_change": -4.61539, "prev_day_close": 3.90000009536743}, {"option": "PFE270617C00032000", "bid": 0.75, "bid_size": 1027.0, "ask": 0.95, "ask_size": 252.0, "iv": 0.2421, "open_interest": 12304.0, "volume": 44.0, "delta": 0.2857, "gamma": 0.0615, "vega": 0.0779, "theta": -0.0034, "rho": 0.0472, "theo": 0.8776, "change": 0.015, "open": 0.9, "high": 0.92, "low": 0.86, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:35:07", "percent_change": 1.69491, "prev_day_close": 0.885000020265579}, {"option": "PFE270617P00032000", "bid": 5.0, "bid_size": 366.0, "ask": 5.5, "ask_size": 522.0, "iv": 0.2484, "open_interest": 121.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0608, "vega": 0.0739, "theta": -0.0026, "rho": -0.1377, "theo": 5.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-10T13:38:45", "percent_change": 0.0, "prev_day_close": 5.42500019073486}, {"option": "PFE270617C00035000", "bid": 0.38, "bid_size": 914.0, "ask": 0.6, "ask_size": 1009.0, "iv": 0.2587, "open_interest": 11127.0, "volume": 90.0, "delta": 0.1667, "gamma": 0.0438, "vega": 0.0575, "theta": -0.0026, "rho": 0.0285, "theo": 0.4504, "change": 0.02, "open": 0.45, "high": 0.49, "low": 0.42, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T15:48:07", "percent_change": 4.34783, "prev_day_close": 0.459999993443489}, {"option": "PFE270617P00035000", "bid": 7.5, "bid_size": 818.0, "ask": 8.0, "ask_size": 648.0, "iv": 0.2456, "open_interest": 365.0, "volume": 0.0, "delta": -0.8626, "gamma": 0.0427, "vega": 0.0512, "theta": -0.0013, "rho": -0.1446, "theo": 7.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.74, "last_trade_time": "2026-09-09T15:28:53", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PFE270617C00037000", "bid": 0.28, "bid_size": 342.0, "ask": 0.37, "ask_size": 891.0, "iv": 0.2641, "open_interest": 3617.0, "volume": 42.0, "delta": 0.1168, "gamma": 0.0335, "vega": 0.0456, "theta": -0.0021, "rho": 0.0202, "theo": 0.2978, "change": -0.005, "open": 0.28, "high": 0.3, "low": 0.26, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T13:28:34", "percent_change": -1.63934, "prev_day_close": 0.304999992251396}, {"option": "PFE270617P00037000", "bid": 9.35, "bid_size": 36.0, "ask": 9.9, "ask_size": 42.0, "iv": 0.2609, "open_interest": 46.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0315, "vega": 0.0376, "theta": -0.0004, "rho": -0.1441, "theo": 9.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-26T09:56:15", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "PFE270617C00040000", "bid": 0.14, "bid_size": 564.0, "ask": 0.2, "ask_size": 244.0, "iv": 0.2693, "open_interest": 31068.0, "volume": 237.0, "delta": 0.0718, "gamma": 0.0222, "vega": 0.032, "theta": -0.0015, "rho": 0.0126, "theo": 0.1738, "change": -0.005, "open": 0.17, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:35:13", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "PFE270617P00040000", "bid": 12.2, "bid_size": 694.0, "ask": 12.75, "ask_size": 745.0, "iv": 0.2727, "open_interest": 206.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0195, "vega": 0.0226, "theta": 0.0, "rho": -0.111, "theo": 12.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.29, "last_trade_time": "2026-09-14T13:47:10", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "PFE270917C00015000", "bid": 10.6, "bid_size": 1.0, "ask": 14.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.018, "theo": 12.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-08T09:33:53", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "PFE270917P00015000", "bid": 0.05, "bid_size": 67.0, "ask": 0.11, "ask_size": 205.0, "iv": 0.3317, "open_interest": 20.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0063, "vega": 0.0146, "theta": -0.0006, "rho": -0.0064, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T11:56:22", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "PFE270917C00018000", "bid": 7.75, "bid_size": 10.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0052, "vega": 0.004, "theta": 0.0, "rho": 0.0256, "theo": 9.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PFE270917P00018000", "bid": 0.13, "bid_size": 685.0, "ask": 0.22, "ask_size": 13.0, "iv": 0.2853, "open_interest": 7.0, "volume": 247.0, "delta": -0.0556, "gamma": 0.0149, "vega": 0.0298, "theta": -0.0012, "rho": -0.0155, "theo": 0.1957, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:51:20", "percent_change": -16.6667, "prev_day_close": 0.239999994635582}, {"option": "PFE270917C00020000", "bid": 7.8, "bid_size": 63.0, "ask": 8.2, "ask_size": 176.0, "iv": 0.2905, "open_interest": 3.0, "volume": 26.0, "delta": 0.9591, "gamma": 0.0218, "vega": 0.0217, "theta": -0.0005, "rho": 0.0473, "theo": 7.9641, "change": 0.4, "open": 7.83, "high": 8.1, "low": 7.83, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T14:58:06", "percent_change": 5.1948, "prev_day_close": 7.70000004768372}, {"option": "PFE270917P00020000", "bid": 0.31, "bid_size": 574.0, "ask": 0.39, "ask_size": 4.0, "iv": 0.2718, "open_interest": 491.0, "volume": 28.0, "delta": -0.0987, "gamma": 0.0246, "vega": 0.0459, "theta": -0.0017, "rho": -0.0275, "theo": 0.366, "change": -0.04, "open": 0.39, "high": 0.39, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T14:51:20", "percent_change": -9.7561, "prev_day_close": 0.409999996423721}, {"option": "PFE270917C00023000", "bid": 5.2, "bid_size": 626.0, "ask": 5.7, "ask_size": 595.0, "iv": 0.2638, "open_interest": 59.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.043, "vega": 0.067, "theta": -0.002, "rho": 0.1158, "theo": 5.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-15T09:33:08", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "PFE270917P00023000", "bid": 0.84, "bid_size": 150.0, "ask": 0.98, "ask_size": 286.0, "iv": 0.2617, "open_interest": 815.0, "volume": 91.0, "delta": -0.2104, "gamma": 0.0433, "vega": 0.0752, "theta": -0.0026, "rho": -0.0586, "theo": 0.8986, "change": -0.1, "open": 0.94, "high": 0.94, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-09-21T15:04:28", "percent_change": -10.101, "prev_day_close": 0.989999979734421}, {"option": "PFE270917C00025000", "bid": 3.95, "bid_size": 23.0, "ask": 4.3, "ask_size": 856.0, "iv": 0.2625, "open_interest": 286.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.0538, "vega": 0.0878, "theta": -0.0028, "rho": 0.1217, "theo": 4.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-18T11:15:28", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "PFE270917P00025000", "bid": 1.44, "bid_size": 71.0, "ask": 1.59, "ask_size": 299.0, "iv": 0.2545, "open_interest": 564.0, "volume": 62.0, "delta": -0.3141, "gamma": 0.0546, "vega": 0.0923, "theta": -0.0031, "rho": -0.0888, "theo": 1.514, "change": -0.11, "open": 1.55, "high": 1.55, "low": 1.46, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T15:50:52", "percent_change": -6.74847, "prev_day_close": 1.62999999523163}, {"option": "PFE270917C00027000", "bid": 2.8, "bid_size": 615.0, "ask": 3.1, "ask_size": 495.0, "iv": 0.2519, "open_interest": 252.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0614, "vega": 0.1005, "theta": -0.0032, "rho": 0.1113, "theo": 2.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-09-18T14:35:06", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "PFE270917P00027000", "bid": 2.11, "bid_size": 783.0, "ask": 2.46, "ask_size": 305.0, "iv": 0.2424, "open_interest": 163.0, "volume": 47.0, "delta": -0.4306, "gamma": 0.0617, "vega": 0.1021, "theta": -0.0033, "rho": -0.123, "theo": 2.3668, "change": -0.11, "open": 2.41, "high": 2.42, "low": 2.29, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-21T15:19:47", "percent_change": -4.52675, "prev_day_close": 2.42999994754791}, {"option": "PFE270917C00030000", "bid": 1.71, "bid_size": 1.0, "ask": 1.83, "ask_size": 66.0, "iv": 0.2521, "open_interest": 1524.0, "volume": 52.0, "delta": 0.4279, "gamma": 0.0616, "vega": 0.1022, "theta": -0.0034, "rho": 0.0879, "theo": 1.7406, "change": 0.1, "open": 1.74, "high": 1.81, "low": 1.65, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-21T14:34:36", "percent_change": 5.84795, "prev_day_close": 1.70999997854233}, {"option": "PFE270917P00030000", "bid": 3.9, "bid_size": 301.0, "ask": 4.3, "ask_size": 545.0, "iv": 0.2482, "open_interest": 310.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.0613, "vega": 0.1009, "theta": -0.003, "rho": -0.1769, "theo": 4.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-09-04T13:15:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PFE270917C00032000", "bid": 1.15, "bid_size": 218.0, "ask": 1.28, "ask_size": 201.0, "iv": 0.2508, "open_interest": 2267.0, "volume": 280.0, "delta": 0.3287, "gamma": 0.0561, "vega": 0.0945, "theta": -0.0031, "rho": 0.0704, "theo": 1.213, "change": 0.08, "open": 1.21, "high": 1.26, "low": 1.15, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:15:22", "percent_change": 6.83761, "prev_day_close": 1.1700000166893}, {"option": "PFE270917P00032000", "bid": 5.3, "bid_size": 126.0, "ask": 5.65, "ask_size": 111.0, "iv": 0.2444, "open_interest": 9.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0554, "vega": 0.0915, "theta": -0.0026, "rho": -0.203, "theo": 5.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-09-16T10:12:06", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "PFE270917C00035000", "bid": 0.6, "bid_size": 744.0, "ask": 0.76, "ask_size": 82.0, "iv": 0.2512, "open_interest": 669.0, "volume": 22.0, "delta": 0.2138, "gamma": 0.0443, "vega": 0.0764, "theta": -0.0026, "rho": 0.048, "theo": 0.6982, "change": 0.025, "open": 0.71, "high": 0.71, "low": 0.69, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:33:11", "percent_change": 3.70371, "prev_day_close": 0.674999982118606}, {"option": "PFE270917P00035000", "bid": 7.7, "bid_size": 399.0, "ask": 8.2, "ask_size": 610.0, "iv": 0.2539, "open_interest": 229.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0446, "vega": 0.0704, "theta": -0.0017, "rho": -0.1963, "theo": 7.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-08-20T10:17:00", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PFE270917C00037000", "bid": 0.43, "bid_size": 201.0, "ask": 0.53, "ask_size": 48.0, "iv": 0.2558, "open_interest": 4857.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0363, "vega": 0.0639, "theta": -0.0022, "rho": 0.0361, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-16T13:55:50", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "PFE270917P00037000", "bid": 9.35, "bid_size": 310.0, "ask": 10.0, "ask_size": 321.0, "iv": 0.2501, "open_interest": 65.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0362, "vega": 0.0545, "theta": -0.001, "rho": -0.1787, "theo": 9.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-20T10:12:51", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "PFE270917C00040000", "bid": 0.25, "bid_size": 223.0, "ask": 0.37, "ask_size": 581.0, "iv": 0.2671, "open_interest": 223.0, "volume": 3.0, "delta": 0.1035, "gamma": 0.0262, "vega": 0.0479, "theta": -0.0016, "rho": 0.0239, "theo": 0.296, "change": 0.02, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:07:25", "percent_change": 6.45161, "prev_day_close": 0.310000002384186}, {"option": "PFE270917P00040000", "bid": 12.25, "bid_size": 35.0, "ask": 12.85, "ask_size": 37.0, "iv": 0.2785, "open_interest": 19.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0248, "vega": 0.0334, "theta": 0.0, "rho": -0.1378, "theo": 12.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-20T09:50:17", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PFE271217C00013000", "bid": 12.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.5997, "open_interest": 242.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0159, "theo": 14.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-09-03T14:02:40", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "PFE271217P00013000", "bid": 0.05, "bid_size": 4.0, "ask": 0.13, "ask_size": 18.0, "iv": 0.3666, "open_interest": 4090.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0048, "vega": 0.0149, "theta": -0.0006, "rho": -0.0076, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T11:22:18", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "PFE271217C00015000", "bid": 10.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.4829, "open_interest": 227.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0184, "theo": 12.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-01T11:42:20", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "PFE271217P00015000", "bid": 0.1, "bid_size": 56.0, "ask": 0.59, "ask_size": 2057.0, "iv": 0.4052, "open_interest": 6272.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0081, "vega": 0.0226, "theta": -0.0008, "rho": -0.0126, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T15:16:53", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "PFE271217C00018000", "bid": 9.55, "bid_size": 644.0, "ask": 10.25, "ask_size": 719.0, "iv": 0.0, "open_interest": 567.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0094, "vega": 0.0111, "theta": 0.0, "rho": 0.0371, "theo": 9.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-08T12:39:30", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PFE271217P00018000", "bid": 0.21, "bid_size": 635.0, "ask": 0.38, "ask_size": 627.0, "iv": 0.2913, "open_interest": 20310.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0167, "vega": 0.0413, "theta": -0.0013, "rho": -0.0271, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T10:23:04", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "PFE271217C00020000", "bid": 7.9, "bid_size": 22.0, "ask": 8.35, "ask_size": 1093.0, "iv": 0.2982, "open_interest": 2473.0, "volume": 2.0, "delta": 0.9342, "gamma": 0.026, "vega": 0.0369, "theta": -0.0009, "rho": 0.0822, "theo": 8.0606, "change": 0.225, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-21T13:23:08", "percent_change": 2.91262, "prev_day_close": 7.72499990463257}, {"option": "PFE271217P00020000", "bid": 0.45, "bid_size": 434.0, "ask": 0.63, "ask_size": 580.0, "iv": 0.2806, "open_interest": 11932.0, "volume": 1.0, "delta": -0.1214, "gamma": 0.0252, "vega": 0.0585, "theta": -0.0017, "rho": -0.0441, "theo": 0.5447, "change": -0.04, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T14:32:29", "percent_change": -6.77966, "prev_day_close": 0.590000003576279}, {"option": "PFE271217C00022000", "bid": 6.15, "bid_size": 928.0, "ask": 6.7, "ask_size": 936.0, "iv": 0.2726, "open_interest": 2920.0, "volume": 1.0, "delta": 0.8505, "gamma": 0.0349, "vega": 0.0693, "theta": -0.0016, "rho": 0.143, "theo": 6.4147, "change": 0.3, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T14:44:55", "percent_change": 4.83871, "prev_day_close": 6.20000004768372}, {"option": "PFE271217P00022000", "bid": 0.86, "bid_size": 52.0, "ask": 1.03, "ask_size": 715.0, "iv": 0.2748, "open_interest": 8548.0, "volume": 31.0, "delta": -0.1884, "gamma": 0.0351, "vega": 0.0781, "theta": -0.0022, "rho": -0.0694, "theo": 0.9165, "change": -0.075, "open": 0.87, "high": 0.89, "low": 0.87, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-09-21T15:13:58", "percent_change": -7.77202, "prev_day_close": 0.965000003576279}, {"option": "PFE271217C00025000", "bid": 4.3, "bid_size": 18.0, "ask": 4.6, "ask_size": 1047.0, "iv": 0.2675, "open_interest": 12554.0, "volume": 22.0, "delta": 0.7113, "gamma": 0.0475, "vega": 0.1002, "theta": -0.0025, "rho": 0.1572, "theo": 4.4, "change": 0.2, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T15:22:44", "percent_change": 4.7619, "prev_day_close": 4.20000004768372}, {"option": "PFE271217P00025000", "bid": 1.72, "bid_size": 189.0, "ask": 1.95, "ask_size": 604.0, "iv": 0.2628, "open_interest": 10207.0, "volume": 5.0, "delta": -0.3217, "gamma": 0.0483, "vega": 0.103, "theta": -0.0028, "rho": -0.1206, "theo": 1.8322, "change": -0.025, "open": 1.77, "high": 1.87, "low": 1.77, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T11:33:43", "percent_change": -1.31926, "prev_day_close": 1.89500004053116}, {"option": "PFE271217C00027000", "bid": 3.2, "bid_size": 289.0, "ask": 3.5, "ask_size": 695.0, "iv": 0.2599, "open_interest": 5673.0, "volume": 4.0, "delta": 0.6098, "gamma": 0.0532, "vega": 0.111, "theta": -0.0028, "rho": 0.1498, "theo": 3.3378, "change": 0.05, "open": 3.25, "high": 3.3, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T13:56:11", "percent_change": 1.53846, "prev_day_close": 3.25}, {"option": "PFE271217P00027000", "bid": 2.59, "bid_size": 137.0, "ask": 2.82, "ask_size": 468.0, "iv": 0.2593, "open_interest": 4306.0, "volume": 284.0, "delta": -0.4226, "gamma": 0.0537, "vega": 0.1126, "theta": -0.003, "rho": -0.1555, "theo": 2.699, "change": -0.09, "open": 2.72, "high": 2.72, "low": 2.61, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-09-21T15:17:37", "percent_change": -3.27273, "prev_day_close": 2.75}, {"option": "PFE271217C00030000", "bid": 2.1, "bid_size": 1.0, "ask": 2.26, "ask_size": 966.0, "iv": 0.2599, "open_interest": 14101.0, "volume": 13.0, "delta": 0.4591, "gamma": 0.055, "vega": 0.1145, "theta": -0.003, "rho": 0.1185, "theo": 2.1401, "change": 0.05, "open": 2.05, "high": 2.1, "low": 2.05, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T13:16:50", "percent_change": 2.43903, "prev_day_close": 2.04999995231628}, {"option": "PFE271217P00030000", "bid": 4.2, "bid_size": 285.0, "ask": 4.6, "ask_size": 545.0, "iv": 0.2567, "open_interest": 1251.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0551, "vega": 0.1133, "theta": -0.0028, "rho": -0.205, "theo": 4.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-09-16T14:43:00", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "PFE271217C00032000", "bid": 1.27, "bid_size": 1075.0, "ask": 1.66, "ask_size": 425.0, "iv": 0.2465, "open_interest": 6539.0, "volume": 154.0, "delta": 0.3695, "gamma": 0.052, "vega": 0.1086, "theta": -0.0029, "rho": 0.0971, "theo": 1.5749, "change": 0.08, "open": 1.52, "high": 1.6, "low": 1.5, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T14:25:00", "percent_change": 5.29801, "prev_day_close": 1.5100000500679}, {"option": "PFE271217P00032000", "bid": 5.55, "bid_size": 307.0, "ask": 5.95, "ask_size": 425.0, "iv": 0.2552, "open_interest": 497.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.052, "vega": 0.1056, "theta": -0.0024, "rho": -0.2293, "theo": 5.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-09-11T15:01:38", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "PFE271217C00035000", "bid": 0.73, "bid_size": 1140.0, "ask": 1.05, "ask_size": 213.0, "iv": 0.2478, "open_interest": 10512.0, "volume": 33.0, "delta": 0.2589, "gamma": 0.0441, "vega": 0.0933, "theta": -0.0026, "rho": 0.0699, "theo": 0.9843, "change": 0.04, "open": 0.92, "high": 1.0, "low": 0.92, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T15:29:52", "percent_change": 4.21053, "prev_day_close": 0.949999988079071}, {"option": "PFE271217P00035000", "bid": 7.85, "bid_size": 548.0, "ask": 8.3, "ask_size": 379.0, "iv": 0.2562, "open_interest": 281.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0451, "vega": 0.086, "theta": -0.0018, "rho": -0.2309, "theo": 8.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-09-01T14:05:59", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "PFE271217C00037000", "bid": 0.46, "bid_size": 1159.0, "ask": 0.78, "ask_size": 222.0, "iv": 0.2471, "open_interest": 1626.0, "volume": 2.0, "delta": 0.2024, "gamma": 0.038, "vega": 0.0816, "theta": -0.0022, "rho": 0.0554, "theo": 0.7232, "change": -0.015, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T13:09:07", "percent_change": -2.12766, "prev_day_close": 0.7049999833107}, {"option": "PFE271217P00037000", "bid": 9.55, "bid_size": 125.0, "ask": 10.1, "ask_size": 110.0, "iv": 0.2641, "open_interest": 17.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.039, "vega": 0.0694, "theta": -0.0012, "rho": -0.209, "theo": 9.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-02T09:37:11", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "PFE271217C00040000", "bid": 0.4, "bid_size": 211.0, "ask": 0.52, "ask_size": 335.0, "iv": 0.2641, "open_interest": 5357.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0294, "vega": 0.0654, "theta": -0.0018, "rho": 0.0392, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T12:05:56", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "PFE271217P00040000", "bid": 12.25, "bid_size": 32.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.2647, "open_interest": 3.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0294, "vega": 0.0458, "theta": -0.0004, "rho": -0.1554, "theo": 12.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-07-31T10:40:43", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "PFE280121C00013000", "bid": 12.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.5988, "open_interest": 356.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 14.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-09-03T14:39:22", "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "PFE280121P00013000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 58.0, "iv": 0.358, "open_interest": 603.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.005, "vega": 0.0155, "theta": -0.0005, "rho": -0.0088, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-11T11:57:01", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PFE280121C00015000", "bid": 11.1, "bid_size": 680.0, "ask": 14.1, "ask_size": 655.0, "iv": 0.0, "open_interest": 894.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.018, "theo": 12.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-18T14:13:12", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "PFE280121P00015000", "bid": 0.05, "bid_size": 56.0, "ask": 0.23, "ask_size": 56.0, "iv": 0.3165, "open_interest": 6027.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0085, "vega": 0.024, "theta": -0.0007, "rho": -0.0148, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T12:22:53", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PFE280121C00018000", "bid": 8.8, "bid_size": 667.0, "ask": 11.2, "ask_size": 662.0, "iv": 0.3366, "open_interest": 804.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0087, "vega": 0.0072, "theta": 0.0, "rho": 0.0312, "theo": 9.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-09-18T09:32:15", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "PFE280121P00018000", "bid": 0.3, "bid_size": 239.0, "ask": 0.41, "ask_size": 4997.0, "iv": 0.2929, "open_interest": 6563.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0174, "vega": 0.044, "theta": -0.0012, "rho": -0.0325, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-17T10:33:04", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "PFE280121C00020000", "bid": 7.8, "bid_size": 1069.0, "ask": 8.35, "ask_size": 1008.0, "iv": 0.2809, "open_interest": 18925.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0261, "vega": 0.0414, "theta": -0.0008, "rho": 0.0903, "theo": 8.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.84, "last_trade_time": "2026-09-18T12:49:12", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PFE280121P00020000", "bid": 0.34, "bid_size": 1009.0, "ask": 0.64, "ask_size": 84.0, "iv": 0.2597, "open_interest": 13690.0, "volume": 1.0, "delta": -0.1278, "gamma": 0.026, "vega": 0.062, "theta": -0.0017, "rho": -0.0531, "theo": 0.5875, "change": -0.07, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T14:12:59", "percent_change": -10.6061, "prev_day_close": 0.659999996423721}, {"option": "PFE280121C00022000", "bid": 6.25, "bid_size": 844.0, "ask": 6.75, "ask_size": 756.0, "iv": 0.2774, "open_interest": 6868.0, "volume": 417.0, "delta": 0.8504, "gamma": 0.0342, "vega": 0.0684, "theta": -0.0013, "rho": 0.153, "theo": 6.4323, "change": 0.125, "open": 6.43, "high": 6.45, "low": 6.43, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T11:04:08", "percent_change": 1.97628, "prev_day_close": 6.32500004768372}, {"option": "PFE280121P00022000", "bid": 0.91, "bid_size": 190.0, "ask": 1.08, "ask_size": 580.0, "iv": 0.2689, "open_interest": 17720.0, "volume": 1.0, "delta": -0.1961, "gamma": 0.0355, "vega": 0.0818, "theta": -0.0021, "rho": -0.0828, "theo": 0.9834, "change": -0.04, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T11:33:43", "percent_change": -3.73832, "prev_day_close": 1.06999999284744}, {"option": "PFE280121C00025000", "bid": 4.25, "bid_size": 946.0, "ask": 4.7, "ask_size": 563.0, "iv": 0.2632, "open_interest": 17819.0, "volume": 57.0, "delta": 0.7125, "gamma": 0.0469, "vega": 0.1033, "theta": -0.0022, "rho": 0.1627, "theo": 4.4438, "change": 0.1, "open": 4.5, "high": 4.58, "low": 4.4, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:55:50", "percent_change": 2.27273, "prev_day_close": 4.40000009536743}, {"option": "PFE280121P00025000", "bid": 1.87, "bid_size": 203.0, "ask": 1.97, "ask_size": 40.0, "iv": 0.2593, "open_interest": 31415.0, "volume": 3.0, "delta": -0.3279, "gamma": 0.0478, "vega": 0.1065, "theta": -0.0026, "rho": -0.1427, "theo": 1.9294, "change": -0.045, "open": 2.0, "high": 2.0, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-09-21T12:25:41", "percent_change": -2.24439, "prev_day_close": 2.00499993562698}, {"option": "PFE280121C00027000", "bid": 3.35, "bid_size": 310.0, "ask": 3.6, "ask_size": 390.0, "iv": 0.2637, "open_interest": 20561.0, "volume": 17.0, "delta": 0.6125, "gamma": 0.0523, "vega": 0.1137, "theta": -0.0026, "rho": 0.1581, "theo": 3.4013, "change": 0.3, "open": 3.4, "high": 3.65, "low": 3.4, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T15:24:31", "percent_change": 8.95522, "prev_day_close": 3.35000002384186}, {"option": "PFE280121P00027000", "bid": 2.68, "bid_size": 114.0, "ask": 2.89, "ask_size": 506.0, "iv": 0.2552, "open_interest": 12981.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0526, "vega": 0.1157, "theta": -0.0027, "rho": -0.1894, "theo": 2.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-16T14:20:37", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "PFE280121C00030000", "bid": 2.1, "bid_size": 766.0, "ask": 2.35, "ask_size": 95.0, "iv": 0.2564, "open_interest": 28545.0, "volume": 108.0, "delta": 0.4656, "gamma": 0.0538, "vega": 0.1172, "theta": -0.0028, "rho": 0.1273, "theo": 2.2218, "change": 0.09, "open": 2.24, "high": 2.34, "low": 2.18, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-09-21T15:23:35", "percent_change": 4.10959, "prev_day_close": 2.19000005722046}, {"option": "PFE280121P00030000", "bid": 4.25, "bid_size": 296.0, "ask": 4.7, "ask_size": 851.0, "iv": 0.2537, "open_interest": 7229.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0533, "vega": 0.1168, "theta": -0.0025, "rho": -0.2633, "theo": 4.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-18T12:50:43", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PFE280121C00032000", "bid": 1.43, "bid_size": 1054.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.2507, "open_interest": 10112.0, "volume": 22.0, "delta": 0.3788, "gamma": 0.0511, "vega": 0.1134, "theta": -0.0028, "rho": 0.1119, "theo": 1.6615, "change": 0.005, "open": 1.61, "high": 1.7, "low": 1.61, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T15:36:55", "percent_change": 0.302113, "prev_day_close": 1.65500003099442}, {"option": "PFE280121P00032000", "bid": 5.6, "bid_size": 315.0, "ask": 6.05, "ask_size": 796.0, "iv": 0.2548, "open_interest": 626.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0506, "vega": 0.1098, "theta": -0.0022, "rho": -0.2642, "theo": 5.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T11:58:01", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PFE280121C00035000", "bid": 1.04, "bid_size": 50.0, "ask": 1.15, "ask_size": 96.0, "iv": 0.2618, "open_interest": 22472.0, "volume": 148.0, "delta": 0.2724, "gamma": 0.044, "vega": 0.0971, "theta": -0.0025, "rho": 0.0803, "theo": 1.0761, "change": 0.03, "open": 1.0, "high": 1.13, "low": 1.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:54:07", "percent_change": 2.80374, "prev_day_close": 1.06999999284744}, {"option": "PFE280121P00035000", "bid": 7.9, "bid_size": 552.0, "ask": 8.5, "ask_size": 1019.0, "iv": 0.2648, "open_interest": 2184.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.045, "vega": 0.0917, "theta": -0.0016, "rho": -0.2586, "theo": 8.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-15T15:02:22", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "PFE280121C00037000", "bid": 0.77, "bid_size": 182.0, "ask": 0.88, "ask_size": 111.0, "iv": 0.2643, "open_interest": 2408.0, "volume": 27.0, "delta": 0.2173, "gamma": 0.0384, "vega": 0.0859, "theta": -0.0022, "rho": 0.0645, "theo": 0.8117, "change": -0.005, "open": 0.8, "high": 0.83, "low": 0.8, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T15:51:35", "percent_change": -0.606059, "prev_day_close": 0.824999988079071}, {"option": "PFE280121P00037000", "bid": 9.6, "bid_size": 429.0, "ask": 10.1, "ask_size": 445.0, "iv": 0.2633, "open_interest": 103.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0399, "vega": 0.0755, "theta": -0.0012, "rho": -0.2294, "theo": 9.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-25T13:50:59", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "PFE280121C00040000", "bid": 0.5, "bid_size": 156.0, "ask": 0.61, "ask_size": 499.0, "iv": 0.2701, "open_interest": 15531.0, "volume": 49.0, "delta": 0.1558, "gamma": 0.0305, "vega": 0.0722, "theta": -0.0018, "rho": 0.0494, "theo": 0.5455, "change": 0.065, "open": 0.5, "high": 0.59, "low": 0.5, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T15:37:44", "percent_change": 12.381, "prev_day_close": 0.525000005960464}, {"option": "PFE280121P00040000", "bid": 12.25, "bid_size": 52.0, "ask": 12.75, "ask_size": 39.0, "iv": 0.2568, "open_interest": 76.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0312, "vega": 0.0499, "theta": -0.0004, "rho": -0.1796, "theo": 12.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-16T14:33:02", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PFE281215C00013000", "bid": 12.5, "bid_size": 11.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.555, "open_interest": 143.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0149, "theo": 14.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-09-08T14:20:02", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "PFE281215P00013000", "bid": 0.16, "bid_size": 55.0, "ask": 0.31, "ask_size": 38.0, "iv": 0.3338, "open_interest": 137.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0075, "vega": 0.0343, "theta": -0.0007, "rho": -0.0302, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-03T15:54:28", "percent_change": 0.0, "prev_day_close": 0.284999994561076}, {"option": "PFE281215C00015000", "bid": 10.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.4409, "open_interest": 162.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 12.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-14T09:42:01", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PFE281215P00015000", "bid": 0.37, "bid_size": 1.0, "ask": 0.47, "ask_size": 407.0, "iv": 0.3226, "open_interest": 210.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0113, "vega": 0.0477, "theta": -0.0009, "rho": -0.0462, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T11:57:42", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PFE281215C00018000", "bid": 8.8, "bid_size": 952.0, "ask": 10.2, "ask_size": 418.0, "iv": 0.0, "open_interest": 369.0, "volume": 1.0, "delta": 0.9648, "gamma": 0.0174, "vega": 0.0254, "theta": 0.0, "rho": 0.0673, "theo": 9.9697, "change": 0.2, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-21T15:13:00", "percent_change": 2.06186, "prev_day_close": 9.69999980926514}, {"option": "PFE281215P00018000", "bid": 0.6, "bid_size": 636.0, "ask": 0.87, "ask_size": 396.0, "iv": 0.2912, "open_interest": 380.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.019, "vega": 0.0735, "theta": -0.0012, "rho": -0.0838, "theo": 0.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-09-18T13:35:03", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "PFE281215C00020000", "bid": 7.75, "bid_size": 1176.0, "ask": 8.6, "ask_size": 785.0, "iv": 0.2654, "open_interest": 2562.0, "volume": 10.0, "delta": 0.8864, "gamma": 0.025, "vega": 0.0742, "theta": -0.0006, "rho": 0.1898, "theo": 8.3016, "change": 0.195, "open": 8.32, "high": 8.32, "low": 8.32, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 2.4, "prev_day_close": 8.12499976158142}, {"option": "PFE281215P00020000", "bid": 0.97, "bid_size": 550.0, "ask": 1.3, "ask_size": 783.0, "iv": 0.2839, "open_interest": 698.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.025, "vega": 0.093, "theta": -0.0015, "rho": -0.1203, "theo": 1.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:49:48", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "PFE281215C00023000", "bid": 6.1, "bid_size": 509.0, "ask": 6.55, "ask_size": 592.0, "iv": 0.2778, "open_interest": 192.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0326, "vega": 0.1124, "theta": -0.0012, "rho": 0.2614, "theo": 6.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-09T11:28:42", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PFE281215P00023000", "bid": 1.9, "bid_size": 79.0, "ask": 2.12, "ask_size": 676.0, "iv": 0.2776, "open_interest": 813.0, "volume": 11.0, "delta": -0.2652, "gamma": 0.0334, "vega": 0.1198, "theta": -0.0018, "rho": -0.1912, "theo": 1.9837, "change": -0.2, "open": 2.03, "high": 2.03, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T14:26:14", "percent_change": -9.30232, "prev_day_close": 2.14999997615814}, {"option": "PFE281215C00025000", "bid": 4.85, "bid_size": 983.0, "ask": 5.5, "ask_size": 704.0, "iv": 0.2688, "open_interest": 1511.0, "volume": 33.0, "delta": 0.7037, "gamma": 0.0373, "vega": 0.1308, "theta": -0.0016, "rho": 0.2674, "theo": 5.2074, "change": 0.21, "open": 5.1, "high": 5.31, "low": 5.1, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-09-21T14:49:52", "percent_change": 4.11765, "prev_day_close": 5.09999990463257}, {"option": "PFE281215P00025000", "bid": 2.5, "bid_size": 490.0, "ask": 2.94, "ask_size": 530.0, "iv": 0.2706, "open_interest": 746.0, "volume": 40.0, "delta": -0.336, "gamma": 0.0379, "vega": 0.1334, "theta": -0.0019, "rho": -0.2385, "theo": 2.7293, "change": -0.105, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T10:48:02", "percent_change": -3.58974, "prev_day_close": 2.92499995231628}, {"option": "PFE281215C00027000", "bid": 4.1, "bid_size": 359.0, "ask": 4.5, "ask_size": 514.0, "iv": 0.2695, "open_interest": 2719.0, "volume": 167.0, "delta": 0.6299, "gamma": 0.0407, "vega": 0.1411, "theta": -0.0018, "rho": 0.258, "theo": 4.2769, "change": 0.135, "open": 4.2, "high": 4.38, "low": 4.13, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-09-21T15:59:29", "percent_change": 3.23353, "prev_day_close": 4.17500019073486}, {"option": "PFE281215P00027000", "bid": 3.5, "bid_size": 266.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.2662, "open_interest": 3159.0, "volume": 50.0, "delta": -0.4103, "gamma": 0.0411, "vega": 0.1422, "theta": -0.0019, "rho": -0.2889, "theo": 3.6233, "change": -0.055, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-21T10:49:13", "percent_change": -1.45696, "prev_day_close": 3.77500009536743}, {"option": "PFE281215C00030000", "bid": 3.05, "bid_size": 58.0, "ask": 3.25, "ask_size": 11.0, "iv": 0.2647, "open_interest": 3303.0, "volume": 469.0, "delta": 0.5208, "gamma": 0.0428, "vega": 0.1471, "theta": -0.002, "rho": 0.2246, "theo": 3.1527, "change": 0.035, "open": 3.12, "high": 3.2, "low": 3.02, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T15:30:50", "percent_change": 1.1236, "prev_day_close": 3.11500000953674}, {"option": "PFE281215P00030000", "bid": 5.05, "bid_size": 253.0, "ask": 5.45, "ask_size": 357.0, "iv": 0.2655, "open_interest": 1443.0, "volume": 9.0, "delta": -0.5205, "gamma": 0.043, "vega": 0.1467, "theta": -0.0018, "rho": -0.3704, "theo": 5.2408, "change": -0.09, "open": 5.36, "high": 5.36, "low": 5.36, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-09-21T13:06:59", "percent_change": -1.65138, "prev_day_close": 5.45000004768372}, {"option": "PFE281215C00032000", "bid": 2.4, "bid_size": 110.0, "ask": 2.74, "ask_size": 850.0, "iv": 0.2645, "open_interest": 578.0, "volume": 168.0, "delta": 0.4532, "gamma": 0.0425, "vega": 0.1459, "theta": -0.0021, "rho": 0.1993, "theo": 2.5688, "change": 0.04, "open": 2.48, "high": 2.63, "low": 2.47, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-21T15:59:29", "percent_change": 1.58102, "prev_day_close": 2.53000009059906}, {"option": "PFE281215P00032000", "bid": 6.3, "bid_size": 282.0, "ask": 6.7, "ask_size": 312.0, "iv": 0.2647, "open_interest": 714.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0429, "vega": 0.1425, "theta": -0.0016, "rho": -0.3771, "theo": 6.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-14T12:49:04", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "PFE281215C00035000", "bid": 1.76, "bid_size": 220.0, "ask": 2.0, "ask_size": 87.0, "iv": 0.264, "open_interest": 960.0, "volume": 10.0, "delta": 0.3632, "gamma": 0.0399, "vega": 0.1372, "theta": -0.002, "rho": 0.1617, "theo": 1.8877, "change": -0.05, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-21T09:43:51", "percent_change": -2.74725, "prev_day_close": 1.81999999284744}, {"option": "PFE281215P00035000", "bid": 8.4, "bid_size": 376.0, "ask": 9.0, "ask_size": 674.0, "iv": 0.2709, "open_interest": 2402.0, "volume": 2.0, "delta": -0.6918, "gamma": 0.0422, "vega": 0.13, "theta": -0.0013, "rho": -0.3809, "theo": 8.6179, "change": -0.2, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T13:14:13", "percent_change": -2.24719, "prev_day_close": 8.89999961853027}, {"option": "PFE281215C00037000", "bid": 1.4, "bid_size": 297.0, "ask": 1.65, "ask_size": 174.0, "iv": 0.264, "open_interest": 2919.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0374, "vega": 0.13, "theta": -0.0019, "rho": 0.1405, "theo": 1.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T09:34:24", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "PFE281215P00037000", "bid": 9.95, "bid_size": 533.0, "ask": 10.6, "ask_size": 759.0, "iv": 0.2735, "open_interest": 2227.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0414, "vega": 0.1141, "theta": -0.0011, "rho": -0.344, "theo": 10.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-09-15T09:31:20", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PFE281215C00040000", "bid": 1.06, "bid_size": 106.0, "ask": 1.25, "ask_size": 794.0, "iv": 0.2678, "open_interest": 1140.0, "volume": 32.0, "delta": 0.2464, "gamma": 0.0331, "vega": 0.1155, "theta": -0.0017, "rho": 0.113, "theo": 1.1404, "change": -0.23, "open": 1.1, "high": 1.13, "low": 0.87, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T10:36:34", "percent_change": -20.7207, "prev_day_close": 1.11000001430511}, {"option": "PFE281215P00040000", "bid": 12.5, "bid_size": 106.0, "ask": 13.05, "ask_size": 97.0, "iv": 0.2732, "open_interest": 2.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.038, "vega": 0.0841, "theta": -0.0006, "rho": -0.2788, "theo": 12.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-09-18T12:12:43", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "PFE290119C00015000", "bid": 12.5, "bid_size": 10.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 12.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PFE290119P00015000", "bid": 0.35, "bid_size": 116.0, "ask": 0.51, "ask_size": 276.0, "iv": 0.3166, "open_interest": 1.0, "volume": 1.0, "delta": -0.0707, "gamma": 0.0118, "vega": 0.0502, "theta": -0.0009, "rho": -0.0524, "theo": 0.4364, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:11:34", "percent_change": -11.1111, "prev_day_close": 0.449999988079071}, {"option": "PFE290119C00018000", "bid": 9.55, "bid_size": 14.0, "ask": 10.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.017, "vega": 0.024, "theta": 0.0, "rho": 0.0672, "theo": 9.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "PFE290119P00018000", "bid": 0.73, "bid_size": 112.0, "ask": 0.93, "ask_size": 357.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0195, "vega": 0.0765, "theta": -0.0012, "rho": -0.0948, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "PFE290119C00020000", "bid": 8.2, "bid_size": 13.0, "ask": 8.65, "ask_size": 264.0, "iv": 0.3016, "open_interest": 37.0, "volume": 3.0, "delta": 0.8866, "gamma": 0.0247, "vega": 0.0715, "theta": -0.0005, "rho": 0.1902, "theo": 8.3109, "change": 0.21, "open": 8.3, "high": 8.41, "low": 8.3, "tick": "up", "last_trade_price": 8.41, "last_trade_time": "2026-09-21T14:49:52", "percent_change": 2.56098, "prev_day_close": 8.19999980926514}, {"option": "PFE290119P00020000", "bid": 1.13, "bid_size": 97.0, "ask": 1.35, "ask_size": 409.0, "iv": 0.2876, "open_interest": 19.0, "volume": 1.0, "delta": -0.1777, "gamma": 0.0253, "vega": 0.0958, "theta": -0.0014, "rho": -0.1352, "theo": 1.2248, "change": -0.11, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T15:52:25", "percent_change": -8.66142, "prev_day_close": 1.27000004053116}, {"option": "PFE290119C00023000", "bid": 5.15, "bid_size": 578.0, "ask": 6.6, "ask_size": 67.0, "iv": 0.2368, "open_interest": 0.0, "volume": 1.0, "delta": 0.777, "gamma": 0.0322, "vega": 0.1138, "theta": -0.0011, "rho": 0.2624, "theo": 6.3335, "change": 0.09, "open": 6.29, "high": 6.29, "low": 6.29, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-09-21T11:31:31", "percent_change": 1.45161, "prev_day_close": 6.20000004768372}, {"option": "PFE290119P00023000", "bid": 1.94, "bid_size": 119.0, "ask": 2.23, "ask_size": 497.0, "iv": 0.2766, "open_interest": 0.0, "volume": 1.0, "delta": -0.2716, "gamma": 0.0333, "vega": 0.1219, "theta": -0.0017, "rho": -0.2124, "theo": 2.1019, "change": -0.05, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-21T13:38:00", "percent_change": -2.33645, "prev_day_close": 2.13999998569489}, {"option": "PFE290119C00025000", "bid": 5.1, "bid_size": 119.0, "ask": 5.85, "ask_size": 592.0, "iv": 0.2909, "open_interest": 48.0, "volume": 489.0, "delta": 0.7047, "gamma": 0.0368, "vega": 0.1301, "theta": -0.0015, "rho": 0.2821, "theo": 5.2542, "change": 0.075, "open": 5.1, "high": 5.35, "low": 5.1, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T15:43:06", "percent_change": 1.44928, "prev_day_close": 5.17499995231628}, {"option": "PFE290119P00025000", "bid": 2.55, "bid_size": 178.0, "ask": 3.05, "ask_size": 230.0, "iv": 0.2695, "open_interest": 11.0, "volume": 41.0, "delta": -0.3409, "gamma": 0.0374, "vega": 0.135, "theta": -0.0018, "rho": -0.2721, "theo": 2.8601, "change": -0.245, "open": 2.85, "high": 2.85, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-09-21T14:30:11", "percent_change": -8.20771, "prev_day_close": 2.98500001430512}, {"option": "PFE290119C00027000", "bid": 4.15, "bid_size": 210.0, "ask": 4.75, "ask_size": 471.0, "iv": 0.2788, "open_interest": 78.0, "volume": 7.0, "delta": 0.6323, "gamma": 0.04, "vega": 0.1408, "theta": -0.0017, "rho": 0.2688, "theo": 4.3341, "change": 0.08, "open": 4.21, "high": 4.38, "low": 4.21, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-09-21T15:37:05", "percent_change": 1.88235, "prev_day_close": 4.25}, {"option": "PFE290119P00027000", "bid": 3.5, "bid_size": 113.0, "ask": 3.95, "ask_size": 147.0, "iv": 0.2686, "open_interest": 38.0, "volume": 53.0, "delta": -0.4122, "gamma": 0.0404, "vega": 0.1437, "theta": -0.0018, "rho": -0.3362, "theo": 3.7538, "change": -0.07, "open": 3.77, "high": 3.77, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-21T14:15:17", "percent_change": -1.84211, "prev_day_close": 3.80000007152557}, {"option": "PFE290119C00030000", "bid": 3.1, "bid_size": 87.0, "ask": 3.35, "ask_size": 2.0, "iv": 0.2682, "open_interest": 100.0, "volume": 427.0, "delta": 0.5251, "gamma": 0.0422, "vega": 0.1472, "theta": -0.0019, "rho": 0.2245, "theo": 3.2174, "change": 0.05, "open": 3.2, "high": 3.3, "low": 3.1, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T15:23:35", "percent_change": 1.5625, "prev_day_close": 3.19999992847443}, {"option": "PFE290119P00030000", "bid": 5.15, "bid_size": 90.0, "ask": 5.55, "ask_size": 134.0, "iv": 0.2677, "open_interest": 4.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0421, "vega": 0.1483, "theta": -0.0017, "rho": -0.437, "theo": 5.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-09-16T14:54:28", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "PFE290119C00032000", "bid": 2.5, "bid_size": 152.0, "ask": 2.84, "ask_size": 780.0, "iv": 0.2696, "open_interest": 49.0, "volume": 0.0, "delta": 0.4587, "gamma": 0.0419, "vega": 0.1456, "theta": -0.002, "rho": 0.2008, "theo": 2.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PFE290119P00032000", "bid": 6.15, "bid_size": 174.0, "ask": 6.9, "ask_size": 154.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.042, "vega": 0.145, "theta": -0.0015, "rho": -0.4148, "theo": 6.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PFE290119C00035000", "bid": 1.87, "bid_size": 86.0, "ask": 2.11, "ask_size": 190.0, "iv": 0.2695, "open_interest": 90.0, "volume": 63.0, "delta": 0.3706, "gamma": 0.0396, "vega": 0.1382, "theta": -0.0019, "rho": 0.1726, "theo": 1.9572, "change": 0.065, "open": 1.94, "high": 1.99, "low": 1.94, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-21T14:53:29", "percent_change": 3.37662, "prev_day_close": 1.92500001192093}, {"option": "PFE290119P00035000", "bid": 8.45, "bid_size": 112.0, "ask": 8.95, "ask_size": 103.0, "iv": 0.2689, "open_interest": 10.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0418, "vega": 0.1321, "theta": -0.0012, "rho": -0.4078, "theo": 8.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.96, "last_trade_time": "2026-09-15T10:03:34", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "PFE290119C00037000", "bid": 1.43, "bid_size": 325.0, "ask": 1.8, "ask_size": 496.0, "iv": 0.2684, "open_interest": 1.0, "volume": 25.0, "delta": 0.3192, "gamma": 0.0374, "vega": 0.1299, "theta": -0.0019, "rho": 0.1489, "theo": 1.6014, "change": 0.015, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T13:18:27", "percent_change": 0.96463, "prev_day_close": 1.55500000715256}, {"option": "PFE290119P00037000", "bid": 10.0, "bid_size": 94.0, "ask": 10.65, "ask_size": 89.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0415, "vega": 0.117, "theta": -0.001, "rho": -0.372, "theo": 10.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "PFE290119C00040000", "bid": 1.12, "bid_size": 93.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.2675, "open_interest": 18.0, "volume": 15.0, "delta": 0.2545, "gamma": 0.0333, "vega": 0.1166, "theta": -0.0017, "rho": 0.1206, "theo": 1.1957, "change": 0.05, "open": 1.34, "high": 1.34, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-21T11:28:10", "percent_change": 4.23729, "prev_day_close": 1.18000000715256}, {"option": "PFE290119P00040000", "bid": 12.5, "bid_size": 101.0, "ask": 13.2, "ask_size": 105.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0388, "vega": 0.0873, "theta": -0.0006, "rho": -0.2954, "theo": 12.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}], "symbol": "PFE", "security_type": "stock", "exchange_id": 3, "current_price": 27.7925, "price_change": 0.08, "price_change_percent": 0.2892, "bid": 27.75, "ask": 27.8, "bid_size": 400, "ask_size": 500, "open": 27.63, "high": 27.92, "low": 27.53, "close": 27.74, "prev_day_close": 27.66, "volume": 28519956, "iv30": 21.758, "iv30_change": 1.13, "iv30_change_percent": 5.478, "seqno": 8547506753, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "PFE"}