{"timestamp": "2026-09-21 02:58:22", "data": {"options": [{"option": "PGEN261016C00001000", "bid": 5.9, "bid_size": 31.0, "ask": 8.2, "ask_size": 16.0, "iv": 6.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0011, "rho": 0.0003, "theo": 6.7803, "change": 0.0, "open": 0.0, "high": 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": "PGEN261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0012, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "PGEN261016C00001500", "bid": 4.6, "bid_size": 31.0, "ask": 8.1, "ask_size": 16.0, "iv": 3.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0012, "rho": 0.0005, "theo": 6.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-06-29T14:53:18", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PGEN261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 5.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "PGEN261016C00002000", "bid": 4.1, "bid_size": 94.0, "ask": 7.6, "ask_size": 35.0, "iv": 3.1057, "open_interest": 175.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0013, "rho": 0.0007, "theo": 5.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-11T13:06:18", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PGEN261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 4.8599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "PGEN261016C00002500", "bid": 3.6, "bid_size": 36.0, "ask": 7.1, "ask_size": 21.0, "iv": 2.615, "open_interest": 11.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.005, "vega": 0.0004, "theta": -0.0014, "rho": 0.001, "theo": 5.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-08-05T10:53:06", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PGEN261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 185.0, "iv": 3.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PGEN261016C00003000", "bid": 3.1, "bid_size": 31.0, "ask": 6.6, "ask_size": 16.0, "iv": 2.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0074, "vega": 0.0005, "theta": -0.0015, "rho": 0.0014, "theo": 4.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-09T11:21:57", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PGEN261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 3.5088, "open_interest": 2357.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0072, "vega": 0.0005, "theta": -0.0015, "rho": -0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:22:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGEN261016C00003500", "bid": 2.65, "bid_size": 42.0, "ask": 5.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.011, "vega": 0.0007, "theta": -0.0018, "rho": 0.002, "theo": 4.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-16T14:29:45", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PGEN261016P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 185.0, "iv": 2.9505, "open_interest": 10.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0108, "vega": 0.0007, "theta": -0.0017, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T15:48:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PGEN261016C00004000", "bid": 2.2, "bid_size": 94.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 226.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0166, "vega": 0.001, "theta": -0.0021, "rho": 0.0026, "theo": 3.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-14T11:42:12", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PGEN261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 2.6159, "open_interest": 71.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0165, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:31:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGEN261016C00004500", "bid": 1.9, "bid_size": 206.0, "ask": 3.8, "ask_size": 128.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0256, "vega": 0.0013, "theta": -0.0025, "rho": 0.0031, "theo": 3.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-09-11T15:41:38", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "PGEN261016P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.2584, "open_interest": 13.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0255, "vega": 0.0013, "theta": -0.0025, "rho": -0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T11:25:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGEN261016C00005000", "bid": 2.55, "bid_size": 270.0, "ask": 3.1, "ask_size": 151.0, "iv": 1.0234, "open_interest": 14727.0, "volume": 27.0, "delta": 0.9588, "gamma": 0.0403, "vega": 0.0018, "theta": -0.0032, "rho": 0.0035, "theo": 2.818, "change": 0.25, "open": 3.0, "high": 3.0, "low": 2.76, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T15:08:59", "percent_change": 9.80392, "prev_day_close": 2.80000007152557}, {"option": "PGEN261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.1572, "open_interest": 42.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0403, "vega": 0.0018, "theta": -0.0032, "rho": -0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T12:00:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGEN261016C00005500", "bid": 2.0, "bid_size": 219.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 4737.0, "volume": 51.0, "delta": 0.9359, "gamma": 0.0642, "vega": 0.0027, "theta": -0.0041, "rho": 0.0038, "theo": 2.339, "change": -0.225, "open": 2.5, "high": 2.5, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T11:34:41", "percent_change": -9.67742, "prev_day_close": 2.27500009536743}, {"option": "PGEN261016P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 104.0, "iv": 1.1664, "open_interest": 60.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0643, "vega": 0.0027, "theta": -0.0041, "rho": -0.0004, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T10:48:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGEN261016C00006000", "bid": 0.05, "bid_size": 876.0, "ask": 2.05, "ask_size": 66.0, "iv": 0.9822, "open_interest": 7996.0, "volume": 71.0, "delta": 0.8968, "gamma": 0.1014, "vega": 0.0038, "theta": -0.0055, "rho": 0.0039, "theo": 1.8761, "change": -0.125, "open": 1.88, "high": 1.9, "low": 1.82, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T15:50:00", "percent_change": -6.32911, "prev_day_close": 1.92499995231628}, {"option": "PGEN261016P00006000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.8307, "open_interest": 43.0, "volume": 0.0, "delta": -0.102, "gamma": 0.1016, "vega": 0.0038, "theta": -0.0055, "rho": -0.0006, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-17T11:55:58", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PGEN261016C00007500", "bid": 0.7, "bid_size": 11.0, "ask": 0.8, "ask_size": 4.0, "iv": 0.7064, "open_interest": 7367.0, "volume": 758.0, "delta": 0.6133, "gamma": 0.244, "vega": 0.0082, "theta": -0.0107, "rho": 0.0031, "theo": 0.7642, "change": -0.075, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T15:50:09", "percent_change": -9.09091, "prev_day_close": 0.800000011920929}, {"option": "PGEN261016P00007500", "bid": 0.45, "bid_size": 5.0, "ask": 0.65, "ask_size": 29.0, "iv": 0.8135, "open_interest": 135.0, "volume": 272.0, "delta": -0.3864, "gamma": 0.245, "vega": 0.0082, "theta": -0.0107, "rho": -0.0022, "theo": 0.4758, "change": -0.075, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:53:10", "percent_change": -13.0435, "prev_day_close": 0.474999994039536}, {"option": "PGEN261016C00009000", "bid": 0.25, "bid_size": 300.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.7852, "open_interest": 283.0, "volume": 1171.0, "delta": 0.2919, "gamma": 0.2013, "vega": 0.0074, "theta": -0.0104, "rho": 0.0015, "theo": 0.2763, "change": 0.04, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-18T15:46:25", "percent_change": 16.0, "prev_day_close": 0.275000005960464}, {"option": "PGEN261016P00009000", "bid": 1.15, "bid_size": 190.0, "ask": 1.8, "ask_size": 128.0, "iv": 0.7722, "open_interest": 0.0, "volume": 1.0, "delta": -0.7096, "gamma": 0.2031, "vega": 0.0073, "theta": -0.0105, "rho": -0.0038, "theo": 1.4858, "change": -0.07, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-18T10:24:31", "percent_change": -4.66667, "prev_day_close": 1.62500005960464}, {"option": "PGEN261016C00010000", "bid": 0.1, "bid_size": 900.0, "ask": 0.15, "ask_size": 41.0, "iv": 0.7976, "open_interest": 1745.0, "volume": 1205.0, "delta": 0.1718, "gamma": 0.1396, "vega": 0.0055, "theta": -0.0082, "rho": 0.0009, "theo": 0.1481, "change": 0.05, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:38:18", "percent_change": 50.0, "prev_day_close": 0.150000002235174}, {"option": "PGEN261016P00010000", "bid": 0.9, "bid_size": 256.0, "ask": 2.65, "ask_size": 77.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": -0.8308, "gamma": 0.1418, "vega": 0.0054, "theta": -0.0083, "rho": -0.0041, "theo": 2.3573, "change": -0.1, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T09:34:30", "percent_change": -4.08163, "prev_day_close": 1.67500001192093}, {"option": "PGEN261016C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.793, "open_interest": 1.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0927, "vega": 0.0039, "theta": -0.006, "rho": 0.0005, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:06:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PGEN261016P00011000", "bid": 2.5, "bid_size": 44.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0954, "vega": 0.0037, "theta": -0.0062, "rho": -0.004, "theo": 3.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PGEN261120C00001000", "bid": 6.1, "bid_size": 30.0, "ask": 7.8, "ask_size": 11.0, "iv": 3.9565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0021, "rho": 0.0009, "theo": 6.8194, "change": 0.0, "open": 0.0, "high": 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": "PGEN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0029, "vega": 0.0009, "theta": -0.002, "rho": -0.0002, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 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": "PGEN261120C00002000", "bid": 3.6, "bid_size": 32.0, "ask": 8.5, "ask_size": 15.0, "iv": 2.9274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0076, "vega": 0.0015, "theta": -0.0024, "rho": 0.002, "theo": 5.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PGEN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1045.0, "iv": 6.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0073, "vega": 0.0015, "theta": -0.0023, "rho": -0.0003, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PGEN261120C00003000", "bid": 2.7, "bid_size": 31.0, "ask": 7.5, "ask_size": 13.0, "iv": 2.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.015, "vega": 0.0023, "theta": -0.0027, "rho": 0.0034, "theo": 4.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "PGEN261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 65.0, "iv": 4.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0147, "vega": 0.0023, "theta": -0.0026, "rho": -0.0005, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PGEN261120C00004000", "bid": 2.25, "bid_size": 45.0, "ask": 6.5, "ask_size": 24.0, "iv": 2.1128, "open_interest": 1.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0285, "vega": 0.0034, "theta": -0.0031, "rho": 0.0052, "theo": 3.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-17T15:31:05", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "PGEN261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 65.0, "iv": 3.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0282, "vega": 0.0034, "theta": -0.0031, "rho": -0.0008, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PGEN261120C00005000", "bid": 1.5, "bid_size": 45.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0537, "vega": 0.0053, "theta": -0.0039, "rho": 0.0069, "theo": 2.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PGEN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 85.0, "iv": 2.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0538, "vega": 0.0053, "theta": -0.0039, "rho": -0.0014, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PGEN261120C00006000", "bid": 1.2, "bid_size": 168.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.4038, "open_interest": 500.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0972, "vega": 0.0081, "theta": -0.0051, "rho": 0.0076, "theo": 2.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T15:14:12", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PGEN261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0976, "vega": 0.0081, "theta": -0.0051, "rho": -0.0025, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PGEN261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 83.0, "iv": 1.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6935, "gamma": 0.1467, "vega": 0.0113, "theta": -0.0066, "rho": 0.0071, "theo": 1.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PGEN261120P00007000", "bid": 0.25, "bid_size": 32.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.6477, "open_interest": 5.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.1476, "vega": 0.0113, "theta": -0.0066, "rho": -0.0044, "theo": 0.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T11:36:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PGEN261120C00008000", "bid": 0.55, "bid_size": 33.0, "ask": 1.0, "ask_size": 28.0, "iv": 0.6674, "open_interest": 396.0, "volume": 6.0, "delta": 0.529, "gamma": 0.1665, "vega": 0.0128, "theta": -0.0075, "rho": 0.0057, "theo": 0.8596, "change": 0.005, "open": 0.95, "high": 0.95, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-18T11:31:00", "percent_change": 0.571429, "prev_day_close": 0.775000005960464}, {"option": "PGEN261120P00008000", "bid": 0.6, "bid_size": 23.0, "ask": 1.35, "ask_size": 21.0, "iv": 0.674, "open_interest": 2.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.1682, "vega": 0.0128, "theta": -0.0076, "rho": -0.0067, "theo": 1.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-09-17T12:00:22", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PGEN261120C00009000", "bid": 0.2, "bid_size": 54.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.6908, "open_interest": 49.0, "volume": 5.0, "delta": 0.3874, "gamma": 0.1542, "vega": 0.0124, "theta": -0.0075, "rho": 0.0043, "theo": 0.563, "change": 0.175, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T09:55:47", "percent_change": 36.8421, "prev_day_close": 0.475000001490116}, {"option": "PGEN261120P00009000", "bid": 0.25, "bid_size": 1054.0, "ask": 3.0, "ask_size": 87.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.1565, "vega": 0.0123, "theta": -0.0076, "rho": -0.0086, "theo": 1.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PGEN261120C00010000", "bid": 0.35, "bid_size": 2.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.7916, "open_interest": 417.0, "volume": 95.0, "delta": 0.2832, "gamma": 0.1301, "vega": 0.0109, "theta": -0.0069, "rho": 0.0032, "theo": 0.3828, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T14:17:48", "percent_change": -2.55448e-06, "prev_day_close": 0.375}, {"option": "PGEN261120P00010000", "bid": 1.0, "bid_size": 115.0, "ask": 4.9, "ask_size": 80.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.133, "vega": 0.0108, "theta": -0.007, "rho": -0.0097, "theo": 2.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PGEN261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 85.0, "iv": 1.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.106, "vega": 0.0093, "theta": -0.0061, "rho": 0.0024, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PGEN261120P00011000", "bid": 1.2, "bid_size": 45.0, "ask": 5.7, "ask_size": 25.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.1094, "vega": 0.0091, "theta": -0.0063, "rho": -0.0102, "theo": 3.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PGEN261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 85.0, "iv": 1.9429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0853, "vega": 0.0078, "theta": -0.0053, "rho": 0.0018, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PGEN261120P00012000", "bid": 2.0, "bid_size": 45.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0891, "vega": 0.0074, "theta": -0.0055, "rho": -0.0103, "theo": 4.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PGEN261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 85.0, "iv": 2.0509, "open_interest": 0.0, "volume": 0.0, "delta": 0.1195, "gamma": 0.0685, "vega": 0.0064, "theta": -0.0045, "rho": 0.0014, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PGEN261120P00013000", "bid": 3.0, "bid_size": 45.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0728, "vega": 0.006, "theta": -0.0048, "rho": -0.0098, "theo": 5.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PGEN261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 85.0, "iv": 2.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0551, "vega": 0.0053, "theta": -0.0038, "rho": 0.001, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PGEN261120P00014000", "bid": 4.0, "bid_size": 45.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.8135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0598, "vega": 0.0047, "theta": -0.0041, "rho": -0.0089, "theo": 6.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PGEN270115C00000500", "bid": 5.1, "bid_size": 30.0, "ask": 9.5, "ask_size": 20.0, "iv": 2.8391, "open_interest": 16.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0016, "vega": 0.001, "theta": -0.0016, "rho": 0.0008, "theo": 7.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-08-17T10:53:38", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PGEN270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.5332, "open_interest": 9.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0015, "vega": 0.001, "theta": -0.0014, "rho": -0.0005, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-18T12:23:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGEN270115C00001000", "bid": 4.6, "bid_size": 37.0, "ask": 9.5, "ask_size": 20.0, "iv": 3.4019, "open_interest": 10.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0037, "vega": 0.0017, "theta": -0.0019, "rho": 0.0018, "theo": 6.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-08-17T11:02:42", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PGEN270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1058.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0035, "vega": 0.0017, "theta": -0.0018, "rho": -0.0007, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PGEN270115C00001500", "bid": 4.1, "bid_size": 32.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0061, "vega": 0.0023, "theta": -0.0021, "rho": 0.0028, "theo": 6.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-06-18T14:25:22", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PGEN270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 3.1918, "open_interest": 10.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0059, "vega": 0.0024, "theta": -0.002, "rho": -0.0009, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-03-26T15:10:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGEN270115C00002000", "bid": 3.9, "bid_size": 236.0, "ask": 6.2, "ask_size": 142.0, "iv": 0.0, "open_interest": 325.0, "volume": 110.0, "delta": 0.9684, "gamma": 0.0091, "vega": 0.003, "theta": -0.0022, "rho": 0.004, "theo": 5.892, "change": 0.15, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T12:43:20", "percent_change": 2.6087, "prev_day_close": 4.95000004768372}, {"option": "PGEN270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1154.0, "iv": 3.803, "open_interest": 9.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0088, "vega": 0.003, "theta": -0.0021, "rho": -0.0011, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-03-26T15:10:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PGEN270115C00002500", "bid": 3.1, "bid_size": 63.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0128, "vega": 0.0036, "theta": -0.0023, "rho": 0.0053, "theo": 5.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-03T10:03:11", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "PGEN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1154.0, "iv": 4.3775, "open_interest": 121.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0125, "vega": 0.0036, "theta": -0.0022, "rho": -0.0013, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-14T11:20:19", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PGEN270115C00003000", "bid": 4.7, "bid_size": 31.0, "ask": 6.2, "ask_size": 194.0, "iv": 2.1814, "open_interest": 122.0, "volume": 200.0, "delta": 0.9491, "gamma": 0.0175, "vega": 0.0044, "theta": -0.0024, "rho": 0.0066, "theo": 4.93, "change": 0.05, "open": 4.9, "high": 4.9, "low": 4.8, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 1.04166, "prev_day_close": 6.15000009536743}, {"option": "PGEN270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1155.0, "iv": 3.9852, "open_interest": 10.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0173, "vega": 0.0044, "theta": -0.0024, "rho": -0.0016, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T10:49:49", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PGEN270115C00003500", "bid": 3.8, "bid_size": 245.0, "ask": 4.8, "ask_size": 147.0, "iv": 0.7218, "open_interest": 452.0, "volume": 100.0, "delta": 0.9358, "gamma": 0.0236, "vega": 0.0054, "theta": -0.0026, "rho": 0.008, "theo": 4.4586, "change": 0.02, "open": 4.4, "high": 4.4, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-09-18T13:24:22", "percent_change": 0.45977, "prev_day_close": 4.40000009536743}, {"option": "PGEN270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 139.0, "iv": 1.2866, "open_interest": 20.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0233, "vega": 0.0053, "theta": -0.0026, "rho": -0.002, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-04-15T10:56:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PGEN270115C00004000", "bid": 3.5, "bid_size": 257.0, "ask": 4.4, "ask_size": 157.0, "iv": 0.9708, "open_interest": 1057.0, "volume": 127.0, "delta": 0.9189, "gamma": 0.0312, "vega": 0.0064, "theta": -0.0028, "rho": 0.0095, "theo": 3.9966, "change": 0.1, "open": 3.9, "high": 3.9, "low": 3.7, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T15:48:48", "percent_change": 2.63158, "prev_day_close": 3.85000002384186}, {"option": "PGEN270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 114.0, "iv": 1.4062, "open_interest": 28.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0311, "vega": 0.0064, "theta": -0.0028, "rho": -0.0024, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:47:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGEN270115C00004500", "bid": 1.7, "bid_size": 86.0, "ask": 6.0, "ask_size": 56.0, "iv": 1.3051, "open_interest": 83.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0409, "vega": 0.0077, "theta": -0.0031, "rho": 0.0107, "theo": 3.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T09:30:18", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PGEN270115P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.1064, "open_interest": 82.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0409, "vega": 0.0077, "theta": -0.0031, "rho": -0.0031, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-31T10:29:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGEN270115C00005000", "bid": 2.85, "bid_size": 28.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.7828, "open_interest": 2474.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0526, "vega": 0.0092, "theta": -0.0034, "rho": 0.0117, "theo": 3.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T11:50:28", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "PGEN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.9507, "open_interest": 20.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0528, "vega": 0.0092, "theta": -0.0034, "rho": -0.0039, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGEN270115C00005500", "bid": 2.5, "bid_size": 30.0, "ask": 3.0, "ask_size": 109.0, "iv": 0.87, "open_interest": 860.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0662, "vega": 0.0109, "theta": -0.0038, "rho": 0.0123, "theo": 2.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T10:01:48", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PGEN270115P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.7369, "open_interest": 1459.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0667, "vega": 0.0109, "theta": -0.0038, "rho": -0.0049, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T10:21:36", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PGEN270115C00006000", "bid": 1.75, "bid_size": 201.0, "ask": 2.8, "ask_size": 81.0, "iv": 0.746, "open_interest": 1539.0, "volume": 2.0, "delta": 0.7903, "gamma": 0.0809, "vega": 0.0126, "theta": -0.0042, "rho": 0.0125, "theo": 2.3266, "change": 0.075, "open": 2.25, "high": 2.35, "low": 2.25, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T15:09:34", "percent_change": 3.2967, "prev_day_close": 2.30000007152557}, {"option": "PGEN270115P00006000", "bid": 0.4, "bid_size": 2.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.9146, "open_interest": 34.0, "volume": 10.0, "delta": -0.2062, "gamma": 0.0816, "vega": 0.0126, "theta": -0.0042, "rho": -0.0061, "theo": 0.5112, "change": -1.75, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T12:54:56", "percent_change": -79.5455, "prev_day_close": 0.475000008940697}, {"option": "PGEN270115C00007500", "bid": 1.25, "bid_size": 133.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.6848, "open_interest": 23427.0, "volume": 23.0, "delta": 0.6217, "gamma": 0.1174, "vega": 0.0168, "theta": -0.0051, "rho": 0.0113, "theo": 1.412, "change": -0.055, "open": 1.4, "high": 1.42, "low": 1.4, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-18T15:23:15", "percent_change": -3.72882, "prev_day_close": 1.375}, {"option": "PGEN270115P00007500", "bid": 0.65, "bid_size": 155.0, "ask": 1.4, "ask_size": 95.0, "iv": 0.6899, "open_interest": 18.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.1192, "vega": 0.0168, "theta": -0.0052, "rho": -0.0109, "theo": 1.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-11T15:31:18", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PGEN270115C00009000", "bid": 0.7, "bid_size": 46.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.6875, "open_interest": 3753.0, "volume": 9.0, "delta": 0.4461, "gamma": 0.1243, "vega": 0.0175, "theta": -0.0052, "rho": 0.0086, "theo": 0.84, "change": 0.05, "open": 0.95, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:53:03", "percent_change": 5.88235, "prev_day_close": 0.849999994039536}, {"option": "PGEN270115P00009000", "bid": 1.45, "bid_size": 153.0, "ask": 2.4, "ask_size": 108.0, "iv": 0.6711, "open_interest": 50.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.1276, "vega": 0.0174, "theta": -0.0054, "rho": -0.0155, "theo": 1.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-08-18T14:35:28", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "PGEN270115C00010000", "bid": 0.3, "bid_size": 119.0, "ask": 0.8, "ask_size": 75.0, "iv": 0.6841, "open_interest": 6001.0, "volume": 201.0, "delta": 0.3492, "gamma": 0.1157, "vega": 0.0164, "theta": -0.0049, "rho": 0.0069, "theo": 0.5997, "change": -0.025, "open": 0.68, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:26:46", "percent_change": -4.0, "prev_day_close": 0.574999988079071}, {"option": "PGEN270115P00010000", "bid": 2.0, "bid_size": 241.0, "ask": 3.2, "ask_size": 123.0, "iv": 0.621, "open_interest": 124.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.1202, "vega": 0.0162, "theta": -0.0051, "rho": -0.0176, "theo": 2.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-27T15:06:51", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PGEN270115C00011000", "bid": 0.1, "bid_size": 166.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.6639, "open_interest": 20.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.1025, "vega": 0.0147, "theta": -0.0044, "rho": 0.0055, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-27T13:38:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGEN270115P00011000", "bid": 2.7, "bid_size": 234.0, "ask": 4.1, "ask_size": 118.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.1082, "vega": 0.0142, "theta": -0.0047, "rho": -0.0186, "theo": 3.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "PGEN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 23.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0883, "vega": 0.0128, "theta": -0.0039, "rho": 0.0043, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PGEN270115P00012000", "bid": 3.7, "bid_size": 45.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.095, "vega": 0.0121, "theta": -0.0042, "rho": -0.0186, "theo": 4.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "PGEN270416C00001000", "bid": 4.6, "bid_size": 32.0, "ask": 9.5, "ask_size": 15.0, "iv": 2.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0031, "vega": 0.0029, "theta": -0.0016, "rho": 0.0029, "theo": 7.1511, "change": 0.0, "open": 0.0, "high": 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": "PGEN270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 998.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0032, "vega": 0.003, "theta": -0.0019, "rho": -0.0024, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PGEN270416C00002000", "bid": 5.2, "bid_size": 45.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0089, "vega": 0.0055, "theta": -0.0021, "rho": 0.0072, "theo": 6.2169, "change": 0.0, "open": 0.0, "high": 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": "PGEN270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 2.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.009, "vega": 0.0055, "theta": -0.0023, "rho": -0.0036, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PGEN270416C00003000", "bid": 2.8, "bid_size": 45.0, "ask": 7.5, "ask_size": 24.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.017, "vega": 0.0079, "theta": -0.0023, "rho": 0.0114, "theo": 5.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PGEN270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 189.0, "iv": 2.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0172, "vega": 0.008, "theta": -0.0025, "rho": -0.0048, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PGEN270416C00004000", "bid": 2.0, "bid_size": 45.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0285, "vega": 0.0107, "theta": -0.0026, "rho": 0.0151, "theo": 4.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PGEN270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0289, "vega": 0.0107, "theta": -0.0027, "rho": -0.0065, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 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": "PGEN270416C00005000", "bid": 3.2, "bid_size": 1.0, "ask": 4.1, "ask_size": 85.0, "iv": 0.9806, "open_interest": 83.0, "volume": 0.0, "delta": 0.855, "gamma": 0.044, "vega": 0.0139, "theta": -0.0029, "rho": 0.0178, "theo": 3.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T15:59:18", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PGEN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 85.0, "iv": 1.4349, "open_interest": 10.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0448, "vega": 0.014, "theta": -0.003, "rho": -0.009, "theo": 0.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T14:05:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PGEN270416C00006000", "bid": 1.95, "bid_size": 35.0, "ask": 4.7, "ask_size": 35.0, "iv": 1.102, "open_interest": 40.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0621, "vega": 0.0174, "theta": -0.0032, "rho": 0.0191, "theo": 2.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T14:19:05", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "PGEN270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 65.0, "iv": 1.0534, "open_interest": 3.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0636, "vega": 0.0175, "theta": -0.0034, "rho": -0.0123, "theo": 0.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-27T12:02:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PGEN270416C00007000", "bid": 1.55, "bid_size": 10.0, "ask": 3.0, "ask_size": 43.0, "iv": 0.7932, "open_interest": 81.0, "volume": 0.0, "delta": 0.706, "gamma": 0.079, "vega": 0.0206, "theta": -0.0036, "rho": 0.019, "theo": 2.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T12:36:57", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "PGEN270416P00007000", "bid": 0.5, "bid_size": 42.0, "ask": 1.85, "ask_size": 41.0, "iv": 0.7384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0816, "vega": 0.0207, "theta": -0.0038, "rho": -0.0166, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PGEN270416C00008000", "bid": 1.25, "bid_size": 10.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.7887, "open_interest": 83.0, "volume": 0.0, "delta": 0.6161, "gamma": 0.0903, "vega": 0.0227, "theta": -0.0038, "rho": 0.0177, "theo": 1.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-16T15:57:48", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "PGEN270416P00008000", "bid": 1.0, "bid_size": 41.0, "ask": 2.35, "ask_size": 47.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.0942, "vega": 0.0227, "theta": -0.004, "rho": -0.021, "theo": 1.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PGEN270416C00009000", "bid": 0.9, "bid_size": 23.0, "ask": 1.9, "ask_size": 138.0, "iv": 0.7412, "open_interest": 9.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0949, "vega": 0.0236, "theta": -0.004, "rho": 0.0159, "theo": 1.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-17T11:26:14", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "PGEN270416P00009000", "bid": 1.65, "bid_size": 42.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.1002, "vega": 0.0234, "theta": -0.0042, "rho": -0.0249, "theo": 2.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "PGEN270416C00010000", "bid": 0.9, "bid_size": 50.0, "ask": 1.5, "ask_size": 130.0, "iv": 0.7726, "open_interest": 4.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0941, "vega": 0.0234, "theta": -0.004, "rho": 0.014, "theo": 1.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-17T11:26:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PGEN270416P00010000", "bid": 0.9, "bid_size": 96.0, "ask": 5.4, "ask_size": 81.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.101, "vega": 0.0229, "theta": -0.0042, "rho": -0.028, "theo": 3.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "PGEN270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 53.0, "iv": 0.8679, "open_interest": 1.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0901, "vega": 0.0226, "theta": -0.0038, "rho": 0.0122, "theo": 0.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-25T09:36:52", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PGEN270416P00011000", "bid": 1.7, "bid_size": 97.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0984, "vega": 0.0217, "theta": -0.0041, "rho": -0.03, "theo": 3.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PGEN270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 22.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.0844, "vega": 0.0214, "theta": -0.0037, "rho": 0.0106, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PGEN270416P00012000", "bid": 4.0, "bid_size": 97.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0941, "vega": 0.0199, "theta": -0.004, "rho": -0.0308, "theo": 4.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PGEN270416C00013000", "bid": 0.5, "bid_size": 46.0, "ask": 0.65, "ask_size": 27.0, "iv": 0.7322, "open_interest": 173.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.078, "vega": 0.02, "theta": -0.0035, "rho": 0.0092, "theo": 0.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-17T11:02:58", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PGEN270416P00013000", "bid": 4.8, "bid_size": 127.0, "ask": 7.9, "ask_size": 42.0, "iv": 1.1139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0891, "vega": 0.018, "theta": -0.0038, "rho": -0.0308, "theo": 5.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PGEN280121C00000500", "bid": 5.3, "bid_size": 53.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0001, "theo": 7.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-26T15:54:50", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PGEN280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 992.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": -0.0035, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-27T15:50:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN280121C00001000", "bid": 4.5, "bid_size": 38.0, "ask": 9.5, "ask_size": 19.0, "iv": 1.4152, "open_interest": 12.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0008, "vega": 0.002, "theta": 0.0, "rho": 0.0013, "theo": 7.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-12T09:57:53", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PGEN280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 992.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0006, "rho": -0.0079, "theo": 0.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-03-13T13:54:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN280121C00001500", "bid": 4.0, "bid_size": 71.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0024, "vega": 0.0048, "theta": -0.0004, "rho": 0.0039, "theo": 7.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-09T14:04:11", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PGEN280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 979.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0025, "vega": 0.0049, "theta": -0.0012, "rho": -0.0114, "theo": 0.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN280121C00002000", "bid": 3.5, "bid_size": 45.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.8223, "open_interest": 6.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0047, "vega": 0.0076, "theta": -0.0008, "rho": 0.0074, "theo": 6.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-08-27T13:29:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PGEN280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 991.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0049, "vega": 0.0077, "theta": -0.0015, "rho": -0.014, "theo": 1.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-03-17T13:14:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN280121C00002500", "bid": 3.5, "bid_size": 138.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.971, "open_interest": 184.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0075, "vega": 0.0102, "theta": -0.001, "rho": 0.0115, "theo": 6.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-27T12:02:32", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PGEN280121P00002500", "bid": 0.05, "bid_size": 20.0, "ask": 0.8, "ask_size": 30.0, "iv": 1.0756, "open_interest": 156.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0078, "vega": 0.0104, "theta": -0.0017, "rho": -0.0162, "theo": 1.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-13T09:35:41", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PGEN280121C00003000", "bid": 3.0, "bid_size": 85.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.8061, "open_interest": 79.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0108, "vega": 0.0127, "theta": -0.0012, "rho": 0.0156, "theo": 6.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T15:53:40", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PGEN280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 991.0, "iv": 3.0253, "open_interest": 4.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0113, "vega": 0.0129, "theta": -0.0018, "rho": -0.0182, "theo": 1.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-07-02T15:04:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN280121C00003500", "bid": 3.9, "bid_size": 148.0, "ask": 5.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 2055.0, "volume": 5.0, "delta": 0.9089, "gamma": 0.0146, "vega": 0.015, "theta": -0.0013, "rho": 0.0196, "theo": 5.5816, "change": 0.14, "open": 5.2, "high": 5.2, "low": 5.09, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-09-18T09:40:28", "percent_change": 2.82828, "prev_day_close": 4.54999995231628}, {"option": "PGEN280121P00003500", "bid": 0.1, "bid_size": 173.0, "ask": 5.0, "ask_size": 919.0, "iv": 2.4385, "open_interest": 36.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0152, "vega": 0.0152, "theta": -0.0019, "rho": -0.0202, "theo": 1.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-26T13:10:26", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PGEN280121C00004000", "bid": 2.0, "bid_size": 126.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.7334, "open_interest": 145.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0187, "vega": 0.0172, "theta": -0.0014, "rho": 0.0233, "theo": 5.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-03T12:17:50", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PGEN280121P00004000", "bid": 0.4, "bid_size": 58.0, "ask": 0.85, "ask_size": 48.0, "iv": 0.8236, "open_interest": 58.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0195, "vega": 0.0175, "theta": -0.0019, "rho": -0.0224, "theo": 1.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:47:24", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "PGEN280121C00004500", "bid": 3.4, "bid_size": 77.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.706, "open_interest": 86.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0232, "vega": 0.0194, "theta": -0.0015, "rho": 0.0266, "theo": 4.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-08-26T11:52:05", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PGEN280121P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 963.0, "iv": 1.7375, "open_interest": 31.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0243, "vega": 0.0197, "theta": -0.002, "rho": -0.0247, "theo": 1.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-04T15:23:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN280121C00005000", "bid": 2.55, "bid_size": 1.0, "ask": 4.3, "ask_size": 120.0, "iv": 0.8156, "open_interest": 250.0, "volume": 60.0, "delta": 0.8461, "gamma": 0.028, "vega": 0.0215, "theta": -0.0016, "rho": 0.0294, "theo": 4.372, "change": 0.2, "open": 4.03, "high": 4.1, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:22:00", "percent_change": 5.26316, "prev_day_close": 3.94999992847443}, {"option": "PGEN280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 85.0, "iv": 0.805, "open_interest": 1041.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0294, "vega": 0.0219, "theta": -0.002, "rho": -0.0274, "theo": 1.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-01T09:47:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PGEN280121C00005500", "bid": 1.5, "bid_size": 205.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.7676, "open_interest": 115.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0329, "vega": 0.0236, "theta": -0.0017, "rho": 0.0317, "theo": 4.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-17T10:31:17", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PGEN280121P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 86.0, "iv": 1.3554, "open_interest": 12.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0348, "vega": 0.024, "theta": -0.0021, "rho": -0.0303, "theo": 1.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T13:56:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN280121C00007500", "bid": 2.3, "bid_size": 134.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.6912, "open_interest": 524.0, "volume": 1.0, "delta": 0.7104, "gamma": 0.0516, "vega": 0.0309, "theta": -0.002, "rho": 0.0358, "theo": 2.835, "change": 0.025, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T15:38:52", "percent_change": 0.869565, "prev_day_close": 2.89999997615814}, {"option": "PGEN280121P00007500", "bid": 2.0, "bid_size": 2.0, "ask": 3.2, "ask_size": 69.0, "iv": 0.8858, "open_interest": 195.0, "volume": 10.0, "delta": -0.305, "gamma": 0.0561, "vega": 0.0313, "theta": -0.0023, "rho": -0.0441, "theo": 2.1355, "change": -0.35, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T10:16:27", "percent_change": -10.4478, "prev_day_close": 2.5}, {"option": "PGEN280121C00010000", "bid": 1.55, "bid_size": 146.0, "ask": 2.55, "ask_size": 38.0, "iv": 0.7214, "open_interest": 2488.0, "volume": 120.0, "delta": 0.5675, "gamma": 0.0638, "vega": 0.0354, "theta": -0.0023, "rho": 0.0333, "theo": 1.9076, "change": 0.025, "open": 2.3, "high": 2.3, "low": 2.1, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T12:17:20", "percent_change": 1.17647, "prev_day_close": 2.14999997615814}, {"option": "PGEN280121P00010000", "bid": 1.2, "bid_size": 218.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.6753, "open_interest": 2.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.073, "vega": 0.0351, "theta": -0.0024, "rho": -0.0603, "theo": 3.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-09-08T10:19:03", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PGEN280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.5451, "open_interest": 200.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0653, "vega": 0.0358, "theta": -0.0023, "rho": 0.0294, "theo": 1.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-04T15:23:56", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PGEN280121P00012000", "bid": 3.0, "bid_size": 56.0, "ask": 7.5, "ask_size": 60.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0785, "vega": 0.034, "theta": -0.0024, "rho": -0.0675, "theo": 5.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PGEN290119C00003000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0065, "vega": 0.0124, "theta": -0.0006, "rho": 0.0112, "theo": 6.5253, "change": 0.0, "open": 0.0, "high": 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": "PGEN290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 2.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0058, "vega": 0.0124, "theta": -0.001, "rho": -0.036, "theo": 1.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN290119C00005000", "bid": 2.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0183, "vega": 0.025, "theta": -0.001, "rho": 0.028, "theo": 4.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PGEN290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0182, "vega": 0.0251, "theta": -0.0014, "rho": -0.0541, "theo": 2.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN290119C00007000", "bid": 1.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0309, "vega": 0.0344, "theta": -0.0012, "rho": 0.0399, "theo": 3.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PGEN290119P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.7473, "open_interest": 3.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0331, "vega": 0.0347, "theta": -0.0015, "rho": -0.0734, "theo": 2.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T13:56:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGEN290119C00010000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0442, "vega": 0.0427, "theta": -0.0014, "rho": 0.0457, "theo": 2.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PGEN290119P00010000", "bid": 2.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0524, "vega": 0.0429, "theta": -0.0016, "rho": -0.1019, "theo": 4.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PGEN290119C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.0483, "vega": 0.0448, "theta": -0.0015, "rho": 0.0445, "theo": 2.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "PGEN290119P00012000", "bid": 3.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0615, "vega": 0.0441, "theta": -0.0015, "rho": -0.1156, "theo": 5.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}], "symbol": "PGEN", "security_type": "stock", "exchange_id": 2, "current_price": 7.74, "price_change": -0.09, "price_change_percent": -1.1568, "bid": 7.65, "ask": 7.78, "bid_size": 500, "ask_size": 100, "open": 7.98, "high": 8.0385, "low": 7.695, "close": 7.78, "prev_day_close": 7.78, "volume": 9578263, "iv30": 73.027, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "PGEN"}