{"timestamp": "2026-09-21 11:21:24", "data": {"options": [{"option": "PGNY261016C00015000", "bid": 10.1, "bid_size": 48.0, "ask": 14.2, "ask_size": 1.0, "iv": 1.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0081, "vega": 0.004, "theta": -0.0126, "rho": 0.003, "theo": 12.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PGNY261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.7029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0074, "vega": 0.0052, "theta": -0.0112, "rho": -0.0007, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGNY261016C00017500", "bid": 8.1, "bid_size": 71.0, "ask": 11.7, "ask_size": 12.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0134, "vega": 0.0052, "theta": -0.013, "rho": 0.0035, "theo": 9.6768, "change": 0.0, "open": 0.0, "high": 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": "PGNY261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0122, "vega": 0.0068, "theta": -0.0116, "rho": -0.001, "theo": 0.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGNY261016C00020000", "bid": 5.7, "bid_size": 71.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.9532, "open_interest": 1.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0239, "vega": 0.0078, "theta": -0.0137, "rho": 0.0051, "theo": 7.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-09-11T15:47:31", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PGNY261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 1.0137, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0217, "vega": 0.0093, "theta": -0.0123, "rho": -0.0014, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGNY261016C00022500", "bid": 3.2, "bid_size": 71.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.5171, "open_interest": 3.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0473, "vega": 0.0123, "theta": -0.0148, "rho": 0.0067, "theo": 4.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-11T15:47:31", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "PGNY261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0434, "vega": 0.0138, "theta": -0.0135, "rho": -0.0024, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGNY261016C00025000", "bid": 1.05, "bid_size": 102.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.4888, "open_interest": 13.0, "volume": 0.0, "delta": 0.789, "gamma": 0.1086, "vega": 0.0214, "theta": -0.0162, "rho": 0.0082, "theo": 2.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-09-17T15:37:49", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PGNY261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.3071, "open_interest": 2.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.1021, "vega": 0.0224, "theta": -0.0153, "rho": -0.0049, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-31T09:41:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PGNY261016C00030000", "bid": 0.2, "bid_size": 100.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.3825, "open_interest": 117.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0888, "vega": 0.0197, "theta": -0.0137, "rho": 0.003, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T14:22:49", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "PGNY261016P00030000", "bid": 1.85, "bid_size": 71.0, "ask": 4.5, "ask_size": 27.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0875, "vega": 0.0195, "theta": -0.0135, "rho": -0.0195, "theo": 3.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "PGNY261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 1.1266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0264, "vega": 0.0084, "theta": -0.0081, "rho": 0.001, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PGNY261016P00035000", "bid": 6.6, "bid_size": 71.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0262, "vega": 0.0084, "theta": -0.0081, "rho": -0.0257, "theo": 8.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PGNY261120C00002500", "bid": 22.7, "bid_size": 40.0, "ask": 26.7, "ask_size": 1.0, "iv": 2.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0049, "rho": 0.0015, "theo": 24.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "PGNY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 2.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0017, "theta": -0.004, "rho": -0.0004, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 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": "PGNY261120C00005000", "bid": 20.2, "bid_size": 40.0, "ask": 24.2, "ask_size": 1.0, "iv": 1.86, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0012, "vega": 0.0024, "theta": -0.0053, "rho": 0.0033, "theo": 22.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PGNY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 3.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.001, "vega": 0.0028, "theta": -0.0046, "rho": -0.0006, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PGNY261120C00007500", "bid": 17.7, "bid_size": 40.0, "ask": 21.7, "ask_size": 1.0, "iv": 1.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.002, "vega": 0.0036, "theta": -0.0056, "rho": 0.0055, "theo": 19.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PGNY261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 2.2562, "open_interest": 45.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0018, "vega": 0.0039, "theta": -0.005, "rho": -0.0008, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-05T11:38:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGNY261120C00010000", "bid": 15.3, "bid_size": 23.0, "ask": 19.2, "ask_size": 2.0, "iv": 1.266, "open_interest": 2.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0033, "vega": 0.005, "theta": -0.006, "rho": 0.0079, "theo": 17.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-05-18T09:30:15", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "PGNY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.7884, "open_interest": 7.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0031, "vega": 0.0053, "theta": -0.0056, "rho": -0.0011, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGNY261120C00012500", "bid": 13.1, "bid_size": 71.0, "ask": 16.7, "ask_size": 22.0, "iv": 1.2144, "open_interest": 1.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0054, "vega": 0.0071, "theta": -0.0067, "rho": 0.0112, "theo": 14.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-06-23T12:25:56", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PGNY261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 1.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0051, "vega": 0.0073, "theta": -0.0064, "rho": -0.0015, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PGNY261120C00015000", "bid": 11.9, "bid_size": 23.0, "ask": 12.8, "ask_size": 25.0, "iv": 0.9052, "open_interest": 39.0, "volume": 42.0, "delta": 0.9554, "gamma": 0.0088, "vega": 0.0101, "theta": -0.0078, "rho": 0.0149, "theo": 12.381, "change": -0.49, "open": 12.2, "high": 12.21, "low": 12.2, "tick": "no_change", "last_trade_price": 12.21, "last_trade_time": "2026-09-18T12:29:38", "percent_change": -3.85827, "prev_day_close": 12.3499999046326}, {"option": "PGNY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 1.149, "open_interest": 2.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0085, "vega": 0.0102, "theta": -0.0075, "rho": -0.0022, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-04-17T10:57:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PGNY261120C00017500", "bid": 8.2, "bid_size": 71.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.6944, "open_interest": 37.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0146, "vega": 0.0146, "theta": -0.0093, "rho": 0.0189, "theo": 9.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-10T10:07:39", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PGNY261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 54.0, "iv": 1.2146, "open_interest": 19.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0143, "vega": 0.0146, "theta": -0.0091, "rho": -0.0034, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-09T10:33:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PGNY261120C00020000", "bid": 6.2, "bid_size": 71.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.7704, "open_interest": 51.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0244, "vega": 0.0213, "theta": -0.0115, "rho": 0.023, "theo": 7.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-08T14:37:49", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PGNY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.9955, "open_interest": 1.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0242, "vega": 0.0213, "theta": -0.0114, "rho": -0.0056, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-14T10:43:24", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PGNY261120C00022500", "bid": 3.8, "bid_size": 71.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.6205, "open_interest": 12.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0394, "vega": 0.0303, "theta": -0.0144, "rho": 0.0256, "theo": 5.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-09-14T10:23:01", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "PGNY261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 31.0, "iv": 0.7996, "open_interest": 58.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0394, "vega": 0.0303, "theta": -0.0144, "rho": -0.0093, "theo": 0.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T15:40:44", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "PGNY261120C00025000", "bid": 2.1, "bid_size": 101.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.3984, "open_interest": 147.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0568, "vega": 0.0398, "theta": -0.0173, "rho": 0.0248, "theo": 3.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-17T11:06:47", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "PGNY261120P00025000", "bid": 1.0, "bid_size": 47.0, "ask": 1.7, "ask_size": 41.0, "iv": 0.5343, "open_interest": 370.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.057, "vega": 0.0398, "theta": -0.0174, "rho": -0.0152, "theo": 1.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-03T10:09:24", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PGNY261120C00030000", "bid": 0.85, "bid_size": 46.0, "ask": 1.85, "ask_size": 52.0, "iv": 0.5283, "open_interest": 2226.0, "volume": 1.0, "delta": 0.3689, "gamma": 0.0632, "vega": 0.0425, "theta": -0.0176, "rho": 0.015, "theo": 1.3298, "change": -0.01, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-18T14:33:18", "percent_change": -0.666671, "prev_day_close": 1.17500001192093}, {"option": "PGNY261120P00030000", "bid": 3.3, "bid_size": 47.0, "ask": 5.7, "ask_size": 73.0, "iv": 0.6216, "open_interest": 1.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0641, "vega": 0.0424, "theta": -0.0179, "rho": -0.0283, "theo": 4.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-08-17T11:55:35", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PGNY261120C00035000", "bid": 0.1, "bid_size": 13.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.5194, "open_interest": 254.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0396, "vega": 0.0282, "theta": -0.0122, "rho": 0.0069, "theo": 0.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-15T15:48:45", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "PGNY261120P00035000", "bid": 6.7, "bid_size": 86.0, "ask": 9.6, "ask_size": 45.0, "iv": 0.5239, "open_interest": 1.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.041, "vega": 0.0274, "theta": -0.0126, "rho": -0.032, "theo": 8.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-07-21T15:50:47", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PGNY261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.9363, "open_interest": 354.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0211, "vega": 0.016, "theta": -0.0073, "rho": 0.0032, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-04T11:29:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PGNY261120P00040000", "bid": 11.5, "bid_size": 48.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.023, "vega": 0.0143, "theta": -0.008, "rho": -0.0257, "theo": 12.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "PGNY261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 61.0, "iv": 1.0412, "open_interest": 1.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.011, "vega": 0.0089, "theta": -0.0042, "rho": 0.0015, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-06T15:00:34", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PGNY261120P00045000", "bid": 15.9, "bid_size": 40.0, "ask": 19.9, "ask_size": 19.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0128, "vega": 0.0057, "theta": -0.0051, "rho": -0.0124, "theo": 17.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-07-21T13:37:16", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "PGNY270219C00015000", "bid": 10.9, "bid_size": 71.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0079, "vega": 0.015, "theta": -0.0022, "rho": 0.0572, "theo": 12.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PGNY270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 37.0, "iv": 1.0124, "open_interest": 4.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.008, "vega": 0.015, "theta": -0.0029, "rho": -0.0049, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T15:50:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PGNY270219C00017500", "bid": 8.9, "bid_size": 71.0, "ask": 12.1, "ask_size": 14.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0138, "vega": 0.0237, "theta": -0.0036, "rho": 0.0635, "theo": 10.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PGNY270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.014, "vega": 0.0239, "theta": -0.0041, "rho": -0.0086, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PGNY270219C00020000", "bid": 6.7, "bid_size": 71.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.5582, "open_interest": 9.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0228, "vega": 0.0357, "theta": -0.0053, "rho": 0.0668, "theo": 8.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-21T11:24:13", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PGNY270219P00020000", "bid": 0.3, "bid_size": 28.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.569, "open_interest": 37.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0232, "vega": 0.036, "theta": -0.0058, "rho": -0.0149, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-24T14:05:56", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "PGNY270219C00022500", "bid": 4.3, "bid_size": 71.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.4485, "open_interest": 6.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0338, "vega": 0.0496, "theta": -0.0072, "rho": 0.0661, "theo": 6.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-07-01T12:06:17", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PGNY270219P00022500", "bid": 0.6, "bid_size": 17.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.461, "open_interest": 60.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0346, "vega": 0.05, "theta": -0.0076, "rho": -0.0242, "theo": 1.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-27T15:49:29", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "PGNY270219C00025000", "bid": 3.5, "bid_size": 20.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.4401, "open_interest": 14.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0446, "vega": 0.0621, "theta": -0.0087, "rho": 0.0611, "theo": 4.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-08T15:31:37", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "PGNY270219P00025000", "bid": 1.3, "bid_size": 14.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.4352, "open_interest": 24.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0461, "vega": 0.0625, "theta": -0.0092, "rho": -0.0358, "theo": 1.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-21T14:40:25", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "PGNY270219C00030000", "bid": 1.5, "bid_size": 45.0, "ask": 2.75, "ask_size": 37.0, "iv": 0.4227, "open_interest": 148.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.0534, "vega": 0.0699, "theta": -0.0094, "rho": 0.0422, "theo": 2.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T09:37:34", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PGNY270219P00030000", "bid": 3.5, "bid_size": 55.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.4074, "open_interest": 23.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0573, "vega": 0.0684, "theta": -0.01, "rho": -0.0574, "theo": 4.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-14T12:25:12", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PGNY270219C00035000", "bid": 0.55, "bid_size": 80.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.3935, "open_interest": 1025.0, "volume": 1.0, "delta": 0.2305, "gamma": 0.0423, "vega": 0.054, "theta": -0.007, "rho": 0.0228, "theo": 0.8363, "change": 0.02, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-18T09:50:57", "percent_change": 2.5, "prev_day_close": 0.849999994039536}, {"option": "PGNY270219P00035000", "bid": 6.7, "bid_size": 85.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0496, "vega": 0.0448, "theta": -0.0078, "rho": -0.0541, "theo": 8.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PGNY270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 54.0, "iv": 0.5241, "open_interest": 34.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0253, "vega": 0.0321, "theta": -0.004, "rho": 0.0104, "theo": 0.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T09:51:04", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PGNY270219P00040000", "bid": 11.5, "bid_size": 71.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.027, "vega": 0.0083, "theta": -0.0046, "rho": -0.0116, "theo": 12.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PGNY270521C00015000", "bid": 11.2, "bid_size": 71.0, "ask": 14.7, "ask_size": 16.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0101, "vega": 0.0371, "theta": -0.0047, "rho": 0.0708, "theo": 13.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "PGNY270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0101, "vega": 0.0371, "theta": -0.0055, "rho": -0.0209, "theo": 0.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PGNY270521C00017500", "bid": 9.3, "bid_size": 71.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0144, "vega": 0.0463, "theta": -0.0054, "rho": 0.0814, "theo": 11.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PGNY270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 31.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0146, "vega": 0.0466, "theta": -0.0061, "rho": -0.0276, "theo": 1.1663, "change": 0.0, "open": 0.0, "high": 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": "PGNY270521C00020000", "bid": 7.5, "bid_size": 31.0, "ask": 11.2, "ask_size": 19.0, "iv": 0.6197, "open_interest": 1.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0198, "vega": 0.0574, "theta": -0.0062, "rho": 0.087, "theo": 9.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-31T12:43:49", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PGNY270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0202, "vega": 0.0578, "theta": -0.0068, "rho": -0.0373, "theo": 1.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PGNY270521C00022500", "bid": 5.7, "bid_size": 31.0, "ask": 9.1, "ask_size": 25.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0256, "vega": 0.069, "theta": -0.0071, "rho": 0.0878, "theo": 7.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PGNY270521P00022500", "bid": 0.65, "bid_size": 25.0, "ask": 3.8, "ask_size": 31.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0264, "vega": 0.0696, "theta": -0.0077, "rho": -0.0498, "theo": 2.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "PGNY270521C00025000", "bid": 4.1, "bid_size": 31.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.5239, "open_interest": 14.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.031, "vega": 0.0791, "theta": -0.0079, "rho": 0.0841, "theo": 5.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-09-14T10:23:01", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PGNY270521P00025000", "bid": 1.3, "bid_size": 31.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3246, "gamma": 0.0322, "vega": 0.0796, "theta": -0.0084, "rho": -0.0646, "theo": 3.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PGNY270521C00030000", "bid": 2.05, "bid_size": 54.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.4893, "open_interest": 21.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0366, "vega": 0.0881, "theta": -0.0085, "rho": 0.0681, "theo": 3.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-17T11:06:47", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PGNY270521P00030000", "bid": 4.1, "bid_size": 31.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.039, "vega": 0.0876, "theta": -0.0089, "rho": -0.0929, "theo": 5.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PGNY270521C00035000", "bid": 0.65, "bid_size": 31.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.4964, "open_interest": 1.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0346, "vega": 0.0816, "theta": -0.0077, "rho": 0.0492, "theo": 1.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T13:11:20", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PGNY270521P00035000", "bid": 7.6, "bid_size": 71.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0386, "vega": 0.0778, "theta": -0.0082, "rho": -0.107, "theo": 9.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "PGNY270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0285, "vega": 0.0671, "theta": -0.0063, "rho": 0.0334, "theo": 1.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PGNY270521P00040000", "bid": 11.7, "bid_size": 71.0, "ask": 14.8, "ask_size": 30.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0342, "vega": 0.057, "theta": -0.0068, "rho": -0.0979, "theo": 13.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}], "symbol": "PGNY", "security_type": "stock", "exchange_id": 2, "current_price": 27.3, "price_change": 0.22, "price_change_percent": 0.8109, "bid": 26.85, "ask": 27.9, "bid_size": 100, "ask_size": 100, "open": 27.01, "high": 27.3, "low": 26.95, "close": 27.13, "prev_day_close": 27.13, "volume": 3141063, "iv30": 34.32, "iv30_change": 1.709, "iv30_change_percent": 5.2406, "seqno": 475753243, "last_trade_time": "2026-09-18T15:59:58", "tick": "up"}, "symbol": "PGNY"}