{"timestamp": "2026-09-21 00:40:00", "data": {"options": [{"option": "PODD261016C00090000", "bid": 46.5, "bid_size": 1.0, "ask": 55.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0055, "rho": 0.0682, "theo": 50.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "PODD261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 1.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0055, "rho": -0.0005, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PODD261016C00095000", "bid": 41.6, "bid_size": 10.0, "ask": 50.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0009, "vega": 0.0082, "theta": -0.0082, "rho": 0.0717, "theo": 45.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "PODD261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0009, "vega": 0.0082, "theta": -0.0082, "rho": -0.0008, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PODD261016C00100000", "bid": 36.6, "bid_size": 1.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0014, "vega": 0.0127, "theta": -0.0122, "rho": 0.075, "theo": 40.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "PODD261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0014, "vega": 0.0128, "theta": -0.0122, "rho": -0.0013, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PODD261016C00105000", "bid": 32.2, "bid_size": 14.0, "ask": 40.2, "ask_size": 14.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0023, "vega": 0.0196, "theta": -0.0178, "rho": 0.0779, "theo": 36.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "PODD261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0024, "vega": 0.0196, "theta": -0.0178, "rho": -0.0021, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PODD261016C00110000", "bid": 28.6, "bid_size": 14.0, "ask": 34.6, "ask_size": 14.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0038, "vega": 0.0297, "theta": -0.0257, "rho": 0.0802, "theo": 31.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "PODD261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.6676, "open_interest": 1.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0038, "vega": 0.0297, "theta": -0.0258, "rho": -0.0035, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T15:34:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PODD261016C00115000", "bid": 23.8, "bid_size": 25.0, "ask": 30.5, "ask_size": 26.0, "iv": 0.6164, "open_interest": 150.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.006, "vega": 0.044, "theta": -0.0364, "rho": 0.0816, "theo": 26.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-08-25T15:48:56", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "PODD261016P00115000", "bid": 0.35, "bid_size": 29.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.4951, "open_interest": 72.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.006, "vega": 0.0443, "theta": -0.0366, "rho": -0.0058, "theo": 0.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T15:47:39", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PODD261016C00120000", "bid": 17.5, "bid_size": 9.0, "ask": 25.8, "ask_size": 13.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0091, "vega": 0.0637, "theta": -0.0504, "rho": 0.0815, "theo": 21.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "PODD261016P00120000", "bid": 0.55, "bid_size": 28.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.4883, "open_interest": 2.0, "volume": 3.0, "delta": -0.0903, "gamma": 0.0092, "vega": 0.0639, "theta": -0.0507, "rho": -0.0092, "theo": 0.7649, "change": -0.325, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:36:19", "percent_change": -35.1351, "prev_day_close": 0.675000011920929}, {"option": "PODD261016C00125000", "bid": 13.1, "bid_size": 13.0, "ask": 21.5, "ask_size": 25.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0134, "vega": 0.0886, "theta": -0.0672, "rho": 0.0792, "theo": 17.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-14T10:47:37", "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "PODD261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.4343, "open_interest": 408.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0135, "vega": 0.0889, "theta": -0.0675, "rho": -0.0146, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-09-10T14:47:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PODD261016C00130000", "bid": 10.2, "bid_size": 18.0, "ask": 15.8, "ask_size": 17.0, "iv": 0.4008, "open_interest": 1.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0185, "vega": 0.1162, "theta": -0.0849, "rho": 0.0739, "theo": 13.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-14T09:35:51", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PODD261016P00130000", "bid": 1.15, "bid_size": 23.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.4128, "open_interest": 31.0, "volume": 6.0, "delta": -0.2226, "gamma": 0.0186, "vega": 0.1164, "theta": -0.0855, "rho": -0.0222, "theo": 2.1528, "change": -0.375, "open": 2.15, "high": 2.15, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T15:33:14", "percent_change": -16.4835, "prev_day_close": 1.84999996423721}, {"option": "PODD261016C00135000", "bid": 5.5, "bid_size": 20.0, "ask": 11.8, "ask_size": 55.0, "iv": 0.3358, "open_interest": 29.0, "volume": 1.0, "delta": 0.6729, "gamma": 0.0232, "vega": 0.1406, "theta": -0.1, "rho": 0.0654, "theo": 9.4959, "change": -0.93, "open": 9.37, "high": 9.37, "low": 9.37, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-09-18T10:57:30", "percent_change": -9.02913, "prev_day_close": 10.2999997138977}, {"option": "PODD261016P00135000", "bid": 3.1, "bid_size": 18.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.3916, "open_interest": 91.0, "volume": 2.0, "delta": -0.3285, "gamma": 0.0234, "vega": 0.1409, "theta": -0.1008, "rho": -0.0319, "theo": 3.5245, "change": -0.1, "open": 3.5, "high": 3.5, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-18T10:15:03", "percent_change": -2.8169, "prev_day_close": 3.20000004768372}, {"option": "PODD261016C00140000", "bid": 6.3, "bid_size": 19.0, "ask": 7.6, "ask_size": 35.0, "iv": 0.4157, "open_interest": 11.0, "volume": 4.0, "delta": 0.5478, "gamma": 0.026, "vega": 0.1543, "theta": -0.1078, "rho": 0.0541, "theo": 6.5372, "change": 0.3, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-09-18T15:36:32", "percent_change": 4.08163, "prev_day_close": 7.45000004768372}, {"option": "PODD261016P00140000", "bid": 5.1, "bid_size": 20.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.3911, "open_interest": 15.0, "volume": 1.0, "delta": -0.4549, "gamma": 0.0263, "vega": 0.1543, "theta": -0.1087, "rho": -0.0424, "theo": 5.5605, "change": 0.0, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T12:01:24", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PODD261016C00145000", "bid": 3.8, "bid_size": 23.0, "ask": 5.1, "ask_size": 53.0, "iv": 0.396, "open_interest": 319.0, "volume": 4.0, "delta": 0.4191, "gamma": 0.0258, "vega": 0.1522, "theta": -0.1058, "rho": 0.0418, "theo": 4.3177, "change": -0.51, "open": 4.53, "high": 4.79, "low": 4.53, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-09-18T14:49:54", "percent_change": -9.62264, "prev_day_close": 4.70000004768372}, {"option": "PODD261016P00145000", "bid": 7.9, "bid_size": 20.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.4075, "open_interest": 529.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0261, "vega": 0.1515, "theta": -0.1072, "rho": -0.0522, "theo": 8.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-16T13:23:02", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PODD261016C00150000", "bid": 2.4, "bid_size": 8.0, "ask": 3.6, "ask_size": 76.0, "iv": 0.4075, "open_interest": 27.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0228, "vega": 0.1366, "theta": -0.0955, "rho": 0.0305, "theo": 2.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T13:31:37", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "PODD261016P00150000", "bid": 7.5, "bid_size": 16.0, "ask": 16.2, "ask_size": 21.0, "iv": 0.3938, "open_interest": 10.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0232, "vega": 0.1351, "theta": -0.0972, "rho": -0.0578, "theo": 11.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-17T15:41:36", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PODD261016C00155000", "bid": 0.2, "bid_size": 18.0, "ask": 2.4, "ask_size": 81.0, "iv": 0.3555, "open_interest": 89.0, "volume": 1.0, "delta": 0.2142, "gamma": 0.0186, "vega": 0.1141, "theta": -0.0809, "rho": 0.0216, "theo": 1.7839, "change": -0.1, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T12:56:00", "percent_change": -4.76191, "prev_day_close": 1.95000004768372}, {"option": "PODD261016P00155000", "bid": 14.2, "bid_size": 22.0, "ask": 20.3, "ask_size": 23.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0191, "vega": 0.111, "theta": -0.083, "rho": -0.0593, "theo": 15.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "PODD261016C00160000", "bid": 0.1, "bid_size": 26.0, "ask": 1.65, "ask_size": 57.0, "iv": 0.3793, "open_interest": 75.0, "volume": 1.0, "delta": 0.1487, "gamma": 0.0143, "vega": 0.0909, "theta": -0.0658, "rho": 0.015, "theo": 1.1556, "change": 0.025, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T12:24:26", "percent_change": 1.75439, "prev_day_close": 1.17500001192093}, {"option": "PODD261016P00160000", "bid": 15.8, "bid_size": 20.0, "ask": 22.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0149, "vega": 0.0862, "theta": -0.0684, "rho": -0.0554, "theo": 20.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "PODD261016C00165000", "bid": 0.1, "bid_size": 42.0, "ask": 1.1, "ask_size": 87.0, "iv": 0.4015, "open_interest": 126.0, "volume": 63.0, "delta": 0.1033, "gamma": 0.0107, "vega": 0.0706, "theta": -0.0524, "rho": 0.0104, "theo": 0.7629, "change": -0.045, "open": 1.02, "high": 1.02, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-18T12:26:37", "percent_change": -5.45455, "prev_day_close": 0.800000011920929}, {"option": "PODD261016P00165000", "bid": 20.7, "bid_size": 14.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0113, "vega": 0.0643, "theta": -0.0554, "rho": -0.0507, "theo": 24.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "PODD261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.7797, "open_interest": 469.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.008, "vega": 0.0543, "theta": -0.0413, "rho": 0.0073, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-17T12:43:35", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PODD261016P00170000", "bid": 25.5, "bid_size": 15.0, "ask": 33.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0085, "vega": 0.0461, "theta": -0.0445, "rho": -0.0428, "theo": 29.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "PODD261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0059, "vega": 0.0416, "theta": -0.0325, "rho": 0.0052, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PODD261016P00175000", "bid": 30.4, "bid_size": 5.0, "ask": 38.8, "ask_size": 4.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0062, "vega": 0.0313, "theta": -0.0352, "rho": -0.0323, "theo": 34.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "PODD261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.7038, "open_interest": 58.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0044, "vega": 0.032, "theta": -0.0257, "rho": 0.0037, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T15:27:50", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PODD261016P00180000", "bid": 35.2, "bid_size": 1.0, "ask": 43.8, "ask_size": 10.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0044, "vega": 0.02, "theta": -0.0267, "rho": -0.021, "theo": 39.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "PODD261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0033, "vega": 0.0248, "theta": -0.0204, "rho": 0.0027, "theo": 0.1819, "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": 1.29999995231628}, {"option": "PODD261016P00185000", "bid": 40.2, "bid_size": 1.0, "ask": 48.8, "ask_size": 1.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0031, "vega": 0.0134, "theta": -0.0192, "rho": -0.013, "theo": 44.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "PODD261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 16.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0025, "vega": 0.0194, "theta": -0.0163, "rho": 0.002, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PODD261016P00190000", "bid": 45.2, "bid_size": 1.0, "ask": 53.8, "ask_size": 1.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.002, "vega": 0.0086, "theta": -0.0126, "rho": -0.0115, "theo": 49.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "PODD261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 15.0, "iv": 1.0725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0019, "vega": 0.0152, "theta": -0.0132, "rho": 0.0015, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PODD261016P00195000", "bid": 50.2, "bid_size": 1.0, "ask": 58.8, "ask_size": 1.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0013, "vega": 0.004, "theta": -0.0078, "rho": -0.0047, "theo": 54.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "PODD261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.737, "open_interest": 2.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0014, "vega": 0.0121, "theta": -0.0107, "rho": 0.0012, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T09:51:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PODD261016P00200000", "bid": 55.2, "bid_size": 1.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0044, "rho": -0.004, "theo": 59.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "PODD261120C00085000", "bid": 53.0, "bid_size": 14.0, "ask": 60.9, "ask_size": 5.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0016, "vega": 0.0378, "theta": -0.0201, "rho": 0.1383, "theo": 56.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "PODD261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0016, "vega": 0.0378, "theta": -0.0201, "rho": -0.0072, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PODD261120C00090000", "bid": 49.1, "bid_size": 14.0, "ask": 56.0, "ask_size": 9.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0021, "vega": 0.0484, "theta": -0.0247, "rho": 0.1453, "theo": 51.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "PODD261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 14.0, "iv": 1.0351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0021, "vega": 0.0486, "theta": -0.0248, "rho": -0.0098, "theo": 0.6332, "change": 0.0, "open": 0.0, "high": 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": "PODD261120C00095000", "bid": 43.3, "bid_size": 14.0, "ask": 51.3, "ask_size": 14.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0028, "vega": 0.0612, "theta": -0.0301, "rho": 0.1509, "theo": 46.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "PODD261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0028, "vega": 0.0614, "theta": -0.0302, "rho": -0.013, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PODD261120C00100000", "bid": 38.2, "bid_size": 13.0, "ask": 46.5, "ask_size": 13.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0037, "vega": 0.0767, "theta": -0.0362, "rho": 0.1552, "theo": 42.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "PODD261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0037, "vega": 0.0769, "theta": -0.0363, "rho": -0.0173, "theo": 1.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000004172325}, {"option": "PODD261120C00105000", "bid": 33.6, "bid_size": 8.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0047, "vega": 0.0947, "theta": -0.0431, "rho": 0.158, "theo": 37.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PODD261120P00105000", "bid": 1.0, "bid_size": 19.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.5378, "open_interest": 0.0, "volume": 1.0, "delta": -0.0894, "gamma": 0.0047, "vega": 0.0949, "theta": -0.0432, "rho": -0.0227, "theo": 1.5371, "change": -2.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T15:59:40", "percent_change": -63.8889, "prev_day_close": 1.375}, {"option": "PODD261120C00110000", "bid": 31.4, "bid_size": 19.0, "ask": 36.6, "ask_size": 20.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.006, "vega": 0.1152, "theta": -0.0505, "rho": 0.159, "theo": 33.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9999990463257}, {"option": "PODD261120P00110000", "bid": 1.35, "bid_size": 23.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.6496, "open_interest": 0.0, "volume": 1.0, "delta": -0.1173, "gamma": 0.006, "vega": 0.1156, "theta": -0.0508, "rho": -0.0296, "theo": 2.0559, "change": -1.43, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-18T09:31:35", "percent_change": -46.129, "prev_day_close": 3.17500001192093}, {"option": "PODD261120C00115000", "bid": 24.6, "bid_size": 28.0, "ask": 33.3, "ask_size": 23.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8455, "gamma": 0.0074, "vega": 0.1376, "theta": -0.0584, "rho": 0.158, "theo": 28.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "PODD261120P00115000", "bid": 1.95, "bid_size": 29.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0074, "vega": 0.1382, "theta": -0.0587, "rho": -0.0381, "theo": 2.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PODD261120C00120000", "bid": 20.8, "bid_size": 9.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.009, "vega": 0.161, "theta": -0.0663, "rho": 0.1546, "theo": 24.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "PODD261120P00120000", "bid": 1.6, "bid_size": 8.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.009, "vega": 0.1618, "theta": -0.0667, "rho": -0.0487, "theo": 3.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PODD261120C00125000", "bid": 17.0, "bid_size": 13.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0106, "vega": 0.184, "theta": -0.0736, "rho": 0.1487, "theo": 20.9852, "change": 0.0, "open": 0.0, "high": 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": "PODD261120P00125000", "bid": 2.25, "bid_size": 9.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0107, "vega": 0.1845, "theta": -0.0742, "rho": -0.061, "theo": 4.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "PODD261120C00130000", "bid": 13.5, "bid_size": 9.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.0121, "vega": 0.2045, "theta": -0.08, "rho": 0.1401, "theo": 17.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PODD261120P00130000", "bid": 3.6, "bid_size": 10.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0122, "vega": 0.205, "theta": -0.0807, "rho": -0.0748, "theo": 6.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PODD261120C00135000", "bid": 11.0, "bid_size": 9.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0133, "vega": 0.2204, "theta": -0.0846, "rho": 0.1293, "theo": 14.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PODD261120P00135000", "bid": 5.1, "bid_size": 8.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.0134, "vega": 0.2208, "theta": -0.0855, "rho": -0.0896, "theo": 8.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PODD261120C00140000", "bid": 9.1, "bid_size": 14.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.4751, "open_interest": 1.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0141, "vega": 0.2301, "theta": -0.0871, "rho": 0.1168, "theo": 11.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-09-17T10:45:54", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PODD261120P00140000", "bid": 7.0, "bid_size": 7.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.0142, "vega": 0.2302, "theta": -0.0882, "rho": -0.1046, "theo": 10.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "PODD261120C00145000", "bid": 6.9, "bid_size": 11.0, "ask": 11.1, "ask_size": 32.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0143, "vega": 0.2325, "theta": -0.0873, "rho": 0.1033, "theo": 9.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-17T10:45:54", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PODD261120P00145000", "bid": 8.6, "bid_size": 6.0, "ask": 17.6, "ask_size": 17.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0146, "vega": 0.2322, "theta": -0.0887, "rho": -0.1186, "theo": 13.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PODD261120C00150000", "bid": 5.1, "bid_size": 7.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0141, "vega": 0.228, "theta": -0.0854, "rho": 0.0898, "theo": 7.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "PODD261120P00150000", "bid": 13.9, "bid_size": 8.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0143, "vega": 0.227, "theta": -0.087, "rho": -0.1307, "theo": 16.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "PODD261120C00155000", "bid": 3.9, "bid_size": 5.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0134, "vega": 0.2177, "theta": -0.0818, "rho": 0.077, "theo": 5.9895, "change": 0.0, "open": 0.0, "high": 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": "PODD261120P00155000", "bid": 15.1, "bid_size": 5.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0137, "vega": 0.2159, "theta": -0.0836, "rho": -0.14, "theo": 19.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "PODD261120C00160000", "bid": 2.3, "bid_size": 9.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0124, "vega": 0.2034, "theta": -0.0769, "rho": 0.0653, "theo": 4.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PODD261120P00160000", "bid": 20.5, "bid_size": 8.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0127, "vega": 0.2008, "theta": -0.079, "rho": -0.147, "theo": 23.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "PODD261120C00165000", "bid": 3.1, "bid_size": 12.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0112, "vega": 0.187, "theta": -0.0714, "rho": 0.0551, "theo": 3.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "PODD261120P00165000", "bid": 24.0, "bid_size": 14.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0116, "vega": 0.1829, "theta": -0.0738, "rho": -0.1503, "theo": 27.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "PODD261120C00170000", "bid": 0.45, "bid_size": 20.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.4324, "open_interest": 0.0, "volume": 2.0, "delta": 0.2125, "gamma": 0.01, "vega": 0.1699, "theta": -0.0656, "rho": 0.0465, "theo": 3.1107, "change": -1.125, "open": 3.22, "high": 3.22, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T11:32:03", "percent_change": -27.2727, "prev_day_close": 3.35000002384186}, {"option": "PODD261120P00170000", "bid": 28.1, "bid_size": 15.0, "ask": 35.0, "ask_size": 24.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7955, "gamma": 0.0104, "vega": 0.1645, "theta": -0.0683, "rho": -0.1505, "theo": 31.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "PODD261120C00175000", "bid": 1.3, "bid_size": 12.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0089, "vega": 0.1532, "theta": -0.06, "rho": 0.0392, "theo": 2.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "PODD261120P00175000", "bid": 31.8, "bid_size": 21.0, "ask": 40.0, "ask_size": 18.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0093, "vega": 0.1461, "theta": -0.0629, "rho": -0.1472, "theo": 36.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "PODD261120C00180000", "bid": 0.5, "bid_size": 4.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0078, "vega": 0.1372, "theta": -0.0546, "rho": 0.0331, "theo": 2.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "PODD261120P00180000", "bid": 36.5, "bid_size": 7.0, "ask": 44.8, "ask_size": 7.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0083, "vega": 0.1284, "theta": -0.0577, "rho": -0.1439, "theo": 40.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "PODD261120C00185000", "bid": 0.15, "bid_size": 3.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0069, "vega": 0.1228, "theta": -0.0496, "rho": 0.0281, "theo": 1.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "PODD261120P00185000", "bid": 41.2, "bid_size": 13.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0073, "vega": 0.1122, "theta": -0.053, "rho": -0.1395, "theo": 45.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "PODD261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.006, "vega": 0.1096, "theta": -0.045, "rho": 0.0239, "theo": 1.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "PODD261120P00190000", "bid": 46.0, "bid_size": 10.0, "ask": 53.0, "ask_size": 14.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0065, "vega": 0.0974, "theta": -0.0487, "rho": -0.1298, "theo": 50.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "PODD261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0053, "vega": 0.098, "theta": -0.0409, "rho": 0.0205, "theo": 1.2236, "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": 2.32499995827675}, {"option": "PODD261120P00195000", "bid": 50.8, "bid_size": 11.0, "ask": 58.0, "ask_size": 14.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0058, "vega": 0.0839, "theta": -0.045, "rho": -0.123, "theo": 55.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "PODD261218C00075000", "bid": 62.3, "bid_size": 10.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0008, "vega": 0.0244, "theta": -0.008, "rho": 0.1815, "theo": 66.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "PODD261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.6656, "open_interest": 11.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0008, "vega": 0.0245, "theta": -0.008, "rho": -0.005, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-19T12:07:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PODD261218C00080000", "bid": 57.4, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0011, "vega": 0.0335, "theta": -0.0106, "rho": 0.1916, "theo": 61.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "PODD261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 0.598, "open_interest": 3.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0011, "vega": 0.0336, "theta": -0.0106, "rho": -0.0072, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-17T15:50:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PODD261218C00085000", "bid": 52.6, "bid_size": 11.0, "ask": 61.1, "ask_size": 14.0, "iv": 0.6006, "open_interest": 1.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0016, "vega": 0.0449, "theta": -0.0138, "rho": 0.2009, "theo": 56.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.71, "last_trade_time": "2026-05-14T14:21:11", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "PODD261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0016, "vega": 0.0451, "theta": -0.0138, "rho": -0.0102, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PODD261218C00090000", "bid": 48.0, "bid_size": 14.0, "ask": 56.3, "ask_size": 9.0, "iv": 0.5837, "open_interest": 2.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0021, "vega": 0.0591, "theta": -0.0176, "rho": 0.209, "theo": 51.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.82, "last_trade_time": "2026-06-02T10:46:09", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "PODD261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.538, "open_interest": 23.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0021, "vega": 0.0595, "theta": -0.0177, "rho": -0.0142, "theo": 0.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T14:55:30", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PODD261218C00095000", "bid": 43.3, "bid_size": 6.0, "ask": 51.6, "ask_size": 12.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0028, "vega": 0.0763, "theta": -0.0221, "rho": 0.2157, "theo": 47.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "PODD261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.4876, "open_interest": 99.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0028, "vega": 0.0766, "theta": -0.0223, "rho": -0.0195, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T11:46:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PODD261218C00100000", "bid": 38.7, "bid_size": 14.0, "ask": 47.1, "ask_size": 14.0, "iv": 0.5412, "open_interest": 5.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0037, "vega": 0.0967, "theta": -0.0273, "rho": 0.2206, "theo": 42.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-19T10:03:11", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "PODD261218P00100000", "bid": 0.2, "bid_size": 10.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.489, "open_interest": 161.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0037, "vega": 0.0971, "theta": -0.0275, "rho": -0.0264, "theo": 1.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-02T13:22:27", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PODD261218C00105000", "bid": 35.0, "bid_size": 8.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.5517, "open_interest": 2.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0047, "vega": 0.12, "theta": -0.0331, "rho": 0.2234, "theo": 38.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-09-11T11:16:29", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "PODD261218P00105000", "bid": 0.6, "bid_size": 21.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.49, "open_interest": 55.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0048, "vega": 0.1204, "theta": -0.0333, "rho": -0.0351, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-09-17T12:58:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PODD261218C00110000", "bid": 29.9, "bid_size": 8.0, "ask": 38.4, "ask_size": 7.0, "iv": 0.5088, "open_interest": 5.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0059, "vega": 0.1456, "theta": -0.0393, "rho": 0.2237, "theo": 33.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.97, "last_trade_time": "2026-08-13T14:25:10", "percent_change": 0.0, "prev_day_close": 34.8000001907349}, {"option": "PODD261218P00110000", "bid": 0.95, "bid_size": 12.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4756, "open_interest": 24.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0059, "vega": 0.1462, "theta": -0.0396, "rho": -0.0459, "theo": 2.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-09-17T09:36:27", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "PODD261218C00115000", "bid": 26.1, "bid_size": 7.0, "ask": 34.4, "ask_size": 12.0, "iv": 0.5078, "open_interest": 1.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0072, "vega": 0.1727, "theta": -0.0456, "rho": 0.2212, "theo": 29.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-06-02T10:19:44", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "PODD261218P00115000", "bid": 1.85, "bid_size": 13.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.4682, "open_interest": 81.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0072, "vega": 0.1735, "theta": -0.0461, "rho": -0.0588, "theo": 3.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T10:47:21", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "PODD261218C00120000", "bid": 23.7, "bid_size": 16.0, "ask": 29.8, "ask_size": 24.0, "iv": 0.513, "open_interest": 26.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0085, "vega": 0.1997, "theta": -0.0518, "rho": 0.2158, "theo": 25.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-08-19T14:28:59", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PODD261218P00120000", "bid": 3.6, "bid_size": 1.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.5005, "open_interest": 437.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0086, "vega": 0.2007, "theta": -0.0524, "rho": -0.074, "theo": 4.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T10:46:56", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PODD261218C00125000", "bid": 21.1, "bid_size": 31.0, "ask": 26.4, "ask_size": 23.0, "iv": 0.5272, "open_interest": 19.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0098, "vega": 0.2253, "theta": -0.0575, "rho": 0.2074, "theo": 22.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-01T09:32:25", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PODD261218P00125000", "bid": 4.9, "bid_size": 16.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.4674, "open_interest": 837.0, "volume": 1.0, "delta": -0.2562, "gamma": 0.0099, "vega": 0.2265, "theta": -0.0582, "rho": -0.091, "theo": 5.6513, "change": 0.25, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T12:53:39", "percent_change": 4.13223, "prev_day_close": 5.5}, {"option": "PODD261218C00130000", "bid": 17.1, "bid_size": 41.0, "ask": 21.3, "ask_size": 44.0, "iv": 0.4653, "open_interest": 127.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0109, "vega": 0.2474, "theta": -0.0623, "rho": 0.1962, "theo": 19.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-11T10:25:55", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PODD261218P00130000", "bid": 6.2, "bid_size": 24.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.4441, "open_interest": 141.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0111, "vega": 0.2483, "theta": -0.0632, "rho": -0.1094, "theo": 7.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-16T14:23:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PODD261218C00135000", "bid": 15.5, "bid_size": 29.0, "ask": 17.8, "ask_size": 31.0, "iv": 0.4756, "open_interest": 8.0, "volume": 0.0, "delta": 0.6295, "gamma": 0.0118, "vega": 0.2645, "theta": -0.0658, "rho": 0.1826, "theo": 16.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-17T11:59:59", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PODD261218P00135000", "bid": 7.7, "bid_size": 9.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.4496, "open_interest": 27.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.012, "vega": 0.2652, "theta": -0.067, "rho": -0.1284, "theo": 9.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-09-16T10:55:30", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "PODD261218C00140000", "bid": 11.8, "bid_size": 20.0, "ask": 15.2, "ask_size": 34.0, "iv": 0.452, "open_interest": 22.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0124, "vega": 0.2755, "theta": -0.0679, "rho": 0.1673, "theo": 13.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-15T10:40:54", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PODD261218P00140000", "bid": 9.9, "bid_size": 24.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.448, "open_interest": 614.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0127, "vega": 0.2756, "theta": -0.0693, "rho": -0.1472, "theo": 11.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-17T12:25:01", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PODD261218C00145000", "bid": 10.4, "bid_size": 17.0, "ask": 12.7, "ask_size": 31.0, "iv": 0.4615, "open_interest": 30.0, "volume": 3.0, "delta": 0.5055, "gamma": 0.0127, "vega": 0.2796, "theta": -0.0684, "rho": 0.1509, "theo": 11.0791, "change": -0.65, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-18T09:31:20", "percent_change": -5.13834, "prev_day_close": 11.5499997138977}, {"option": "PODD261218P00145000", "bid": 13.0, "bid_size": 16.0, "ask": 15.6, "ask_size": 16.0, "iv": 0.4458, "open_interest": 58.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.013, "vega": 0.279, "theta": -0.0702, "rho": -0.1651, "theo": 14.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-09-11T11:35:25", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PODD261218C00150000", "bid": 8.9, "bid_size": 12.0, "ask": 10.9, "ask_size": 17.0, "iv": 0.4713, "open_interest": 60.0, "volume": 6.0, "delta": 0.4448, "gamma": 0.0126, "vega": 0.2771, "theta": -0.0675, "rho": 0.1342, "theo": 9.1138, "change": -0.25, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T09:31:00", "percent_change": -2.5641, "prev_day_close": 9.69999980926514}, {"option": "PODD261218P00150000", "bid": 15.6, "bid_size": 17.0, "ask": 18.2, "ask_size": 53.0, "iv": 0.4288, "open_interest": 158.0, "volume": 1.0, "delta": -0.5616, "gamma": 0.013, "vega": 0.2755, "theta": -0.0696, "rho": -0.1814, "theo": 17.2888, "change": -1.15, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-18T12:53:39", "percent_change": -6.59026, "prev_day_close": 17.1500005722046}, {"option": "PODD261218C00155000", "bid": 6.6, "bid_size": 12.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.4588, "open_interest": 114.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0122, "vega": 0.2687, "theta": -0.0653, "rho": 0.1179, "theo": 7.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-15T15:39:00", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "PODD261218P00155000", "bid": 19.2, "bid_size": 25.0, "ask": 22.3, "ask_size": 18.0, "iv": 0.447, "open_interest": 49.0, "volume": 0.0, "delta": -0.621, "gamma": 0.0127, "vega": 0.2655, "theta": -0.0677, "rho": -0.1933, "theo": 20.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-25T12:05:24", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "PODD261218C00160000", "bid": 4.7, "bid_size": 7.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.4318, "open_interest": 26.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0116, "vega": 0.2557, "theta": -0.0621, "rho": 0.1026, "theo": 6.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-09-10T10:35:17", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PODD261218P00160000", "bid": 20.0, "bid_size": 13.0, "ask": 28.2, "ask_size": 14.0, "iv": 0.4369, "open_interest": 32.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0121, "vega": 0.2503, "theta": -0.0649, "rho": -0.2013, "theo": 24.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-09-03T12:48:18", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "PODD261218C00165000", "bid": 3.7, "bid_size": 8.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.4525, "open_interest": 25.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.0108, "vega": 0.2394, "theta": -0.0582, "rho": 0.0885, "theo": 4.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-09-17T12:50:40", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "PODD261218P00165000", "bid": 23.6, "bid_size": 13.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.4294, "open_interest": 28.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0114, "vega": 0.2314, "theta": -0.0613, "rho": -0.2043, "theo": 28.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-08-27T13:34:59", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PODD261218C00170000", "bid": 2.9, "bid_size": 9.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.4564, "open_interest": 38.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0099, "vega": 0.221, "theta": -0.0539, "rho": 0.0758, "theo": 4.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T13:31:13", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "PODD261218P00170000", "bid": 28.9, "bid_size": 13.0, "ask": 34.9, "ask_size": 12.0, "iv": 0.4299, "open_interest": 3.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0106, "vega": 0.2109, "theta": -0.0574, "rho": -0.2048, "theo": 32.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-08-19T10:09:43", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "PODD261218C00175000", "bid": 1.9, "bid_size": 8.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.4673, "open_interest": 25.0, "volume": 0.0, "delta": 0.208, "gamma": 0.009, "vega": 0.2018, "theta": -0.0495, "rho": 0.0647, "theo": 3.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-15T15:08:08", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "PODD261218P00175000", "bid": 32.1, "bid_size": 8.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.4228, "open_interest": 3.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0097, "vega": 0.1882, "theta": -0.0532, "rho": -0.2014, "theo": 36.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-06-26T12:35:25", "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "PODD261218C00180000", "bid": 1.9, "bid_size": 8.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.5183, "open_interest": 31.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0081, "vega": 0.1829, "theta": -0.045, "rho": 0.0552, "theo": 2.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-02T13:20:34", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "PODD261218P00180000", "bid": 36.5, "bid_size": 13.0, "ask": 45.1, "ask_size": 7.0, "iv": 0.4433, "open_interest": 10.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0088, "vega": 0.1654, "theta": -0.0492, "rho": -0.1921, "theo": 40.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-04-24T12:36:43", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "PODD261218C00185000", "bid": 1.2, "bid_size": 3.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.5799, "open_interest": 88.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0072, "vega": 0.1644, "theta": -0.0408, "rho": 0.0469, "theo": 2.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-03T09:46:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PODD261218P00185000", "bid": 41.4, "bid_size": 12.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.4522, "open_interest": 2.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.008, "vega": 0.1437, "theta": -0.0452, "rho": -0.1794, "theo": 45.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-05-11T09:30:10", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "PODD261218C00190000", "bid": 1.0, "bid_size": 8.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.4771, "open_interest": 69.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0064, "vega": 0.1473, "theta": -0.0367, "rho": 0.0399, "theo": 1.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-25T09:46:49", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "PODD261218P00190000", "bid": 45.9, "bid_size": 12.0, "ask": 54.2, "ask_size": 8.0, "iv": 0.4501, "open_interest": 6.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0072, "vega": 0.1217, "theta": -0.0417, "rho": -0.1672, "theo": 50.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-07-07T10:06:00", "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "PODD261218C00195000", "bid": 0.55, "bid_size": 10.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.6186, "open_interest": 38.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0056, "vega": 0.1314, "theta": -0.033, "rho": 0.034, "theo": 1.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-03T09:46:01", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PODD261218P00195000", "bid": 50.6, "bid_size": 8.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0065, "vega": 0.101, "theta": -0.0382, "rho": -0.1414, "theo": 54.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-05-07T10:47:49", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "PODD261218C00200000", "bid": 0.55, "bid_size": 19.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.492, "open_interest": 942.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0049, "vega": 0.117, "theta": -0.0296, "rho": 0.0289, "theo": 1.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-03T10:04:34", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "PODD261218P00200000", "bid": 55.5, "bid_size": 9.0, "ask": 63.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0059, "vega": 0.0828, "theta": -0.0355, "rho": -0.1244, "theo": 59.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.34, "last_trade_time": "2026-08-24T15:02:32", "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "PODD261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.6839, "open_interest": 75.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0038, "vega": 0.0926, "theta": -0.0238, "rho": 0.0212, "theo": 0.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-19T09:32:23", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PODD261218P00210000", "bid": 65.3, "bid_size": 13.0, "ask": 73.7, "ask_size": 13.0, "iv": 0.4807, "open_interest": 21.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0044, "vega": 0.0482, "theta": -0.0297, "rho": -0.0814, "theo": 69.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-08-13T14:08:38", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "PODD261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.5758, "open_interest": 51.0, "volume": 0.0, "delta": 0.05, "gamma": 0.003, "vega": 0.0733, "theta": -0.0191, "rho": 0.0157, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-05T10:59:58", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "PODD261218P00220000", "bid": 75.3, "bid_size": 10.0, "ask": 83.7, "ask_size": 10.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0028, "vega": 0.0222, "theta": -0.0184, "rho": -0.0362, "theo": 79.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-04-07T10:42:36", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "PODD261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.7772, "open_interest": 36.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0023, "vega": 0.0582, "theta": -0.0155, "rho": 0.0118, "theo": 0.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-08T10:00:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PODD261218P00230000", "bid": 85.3, "bid_size": 10.0, "ask": 93.7, "ask_size": 10.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0069, "rho": -0.0104, "theo": 89.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.79, "last_trade_time": "2026-06-23T12:10:38", "percent_change": 0.0, "prev_day_close": 88.2999992370606}, {"option": "PODD261218C00240000", "bid": 0.25, "bid_size": 1.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.8268, "open_interest": 37.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0018, "vega": 0.0465, "theta": -0.0126, "rho": 0.009, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-19T12:00:53", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PODD261218P00240000", "bid": 98.4, "bid_size": 1.0, "ask": 100.4, "ask_size": 1.0, "iv": 0.5687, "open_interest": 1.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0005, "rho": -0.0052, "theo": 99.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.98, "last_trade_time": "2026-08-19T10:17:53", "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "PODD261218C00250000", "bid": 0.1, "bid_size": 9.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.8641, "open_interest": 97.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0014, "vega": 0.0376, "theta": -0.0103, "rho": 0.0069, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T09:46:33", "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "PODD261218P00250000", "bid": 105.2, "bid_size": 1.0, "ask": 113.8, "ask_size": 1.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.6, "last_trade_time": "2026-06-05T10:59:54", "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "PODD261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.653, "open_interest": 3.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0011, "vega": 0.0305, "theta": -0.0085, "rho": 0.0054, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-06-23T12:16:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PODD261218P00260000", "bid": 115.3, "bid_size": 10.0, "ask": 123.7, "ask_size": 10.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 119.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.9, "last_trade_time": "2026-05-08T11:05:41", "percent_change": 0.0, "prev_day_close": 118.299999237061}, {"option": "PODD261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.9312, "open_interest": 3.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0009, "vega": 0.025, "theta": -0.007, "rho": 0.0043, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PODD261218P00270000", "bid": 125.3, "bid_size": 10.0, "ask": 132.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 129.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.4, "last_trade_time": "2026-05-07T10:05:34", "percent_change": 0.0, "prev_day_close": 128.300003051758}, {"option": "PODD261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.6978, "open_interest": 3.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0007, "vega": 0.0206, "theta": -0.0059, "rho": 0.0034, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-03-27T10:10:28", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PODD261218P00280000", "bid": 135.3, "bid_size": 10.0, "ask": 143.7, "ask_size": 10.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 139.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.64, "last_trade_time": "2026-04-30T10:34:59", "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "PODD261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.7121, "open_interest": 58.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0006, "vega": 0.0171, "theta": -0.005, "rho": 0.0028, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-05-07T10:08:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PODD261218P00290000", "bid": 145.3, "bid_size": 10.0, "ask": 153.7, "ask_size": 10.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 149.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.300003051758}, {"option": "PODD261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.6872, "open_interest": 332.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0005, "vega": 0.0143, "theta": -0.0042, "rho": 0.0022, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T09:41:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PODD261218P00300000", "bid": 155.3, "bid_size": 10.0, "ask": 163.7, "ask_size": 10.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 159.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.57, "last_trade_time": "2026-03-30T10:29:46", "percent_change": 0.0, "prev_day_close": 158.300003051758}, {"option": "PODD261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 13.0, "iv": 1.0675, "open_interest": 8.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0004, "vega": 0.0121, "theta": -0.0036, "rho": 0.0019, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-20T09:39:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PODD261218P00310000", "bid": 165.2, "bid_size": 1.0, "ask": 173.8, "ask_size": 1.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 169.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.300003051758}, {"option": "PODD261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 14.0, "iv": 1.0971, "open_interest": 38.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0103, "theta": -0.0031, "rho": 0.0015, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T14:08:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PODD261218P00320000", "bid": 175.3, "bid_size": 10.0, "ask": 183.7, "ask_size": 10.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 179.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.300003051758}, {"option": "PODD261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 14.0, "iv": 1.1255, "open_interest": 6.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0027, "rho": 0.0013, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-04-21T11:12:31", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PODD261218P00330000", "bid": 185.3, "bid_size": 10.0, "ask": 193.7, "ask_size": 10.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 189.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.9, "last_trade_time": "2026-03-13T11:16:57", "percent_change": 0.0, "prev_day_close": 188.300003051758}, {"option": "PODD261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.1529, "open_interest": 3.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0076, "theta": -0.0023, "rho": 0.0011, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-05-13T10:46:19", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PODD261218P00340000", "bid": 195.3, "bid_size": 10.0, "ask": 203.8, "ask_size": 1.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 199.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.300003051758}, {"option": "PODD261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.8402, "open_interest": 28.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0065, "theta": -0.002, "rho": 0.0009, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-23T11:06:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PODD261218P00350000", "bid": 205.3, "bid_size": 10.0, "ask": 213.7, "ask_size": 10.0, "iv": 0.9511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 209.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.300003051758}, {"option": "PODD261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 14.0, "iv": 1.2045, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0018, "rho": 0.0008, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-03-13T09:30:01", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PODD261218P00360000", "bid": 215.3, "bid_size": 10.0, "ask": 223.7, "ask_size": 10.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 219.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.300003051758}, {"option": "PODD261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.9853, "open_interest": 2.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.005, "theta": -0.0016, "rho": 0.0007, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-03-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PODD261218P00370000", "bid": 225.3, "bid_size": 10.0, "ask": 233.7, "ask_size": 10.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 229.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.300003051758}, {"option": "PODD261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 15.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0014, "rho": 0.0006, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PODD261218P00380000", "bid": 235.3, "bid_size": 10.0, "ask": 243.7, "ask_size": 10.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 239.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-02-13T10:16:33", "percent_change": 0.0, "prev_day_close": 238.300003051758}, {"option": "PODD261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 14.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0012, "rho": 0.0005, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PODD261218P00390000", "bid": 245.3, "bid_size": 10.0, "ask": 253.7, "ask_size": 10.0, "iv": 1.0468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 249.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.300003051758}, {"option": "PODD261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 14.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0011, "rho": 0.0004, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PODD261218P00400000", "bid": 255.3, "bid_size": 10.0, "ask": 263.7, "ask_size": 10.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 259.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.300003051758}, {"option": "PODD261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 12.0, "iv": 1.1776, "open_interest": 4.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.003, "theta": -0.001, "rho": 0.0004, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PODD261218P00410000", "bid": 265.3, "bid_size": 10.0, "ask": 273.7, "ask_size": 10.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 269.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.300003051758}, {"option": "PODD261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 14.0, "iv": 1.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0009, "rho": 0.0004, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PODD261218P00420000", "bid": 275.3, "bid_size": 10.0, "ask": 283.7, "ask_size": 10.0, "iv": 1.1121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 279.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.300003051758}, {"option": "PODD261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 8.0, "iv": 1.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0008, "rho": 0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PODD261218P00430000", "bid": 285.3, "bid_size": 10.0, "ask": 293.7, "ask_size": 10.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 289.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.300003051758}, {"option": "PODD261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 12.0, "iv": 1.3033, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0007, "rho": 0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-03-24T10:34:41", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PODD261218P00440000", "bid": 295.3, "bid_size": 10.0, "ask": 303.7, "ask_size": 10.0, "iv": 1.1528, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 299.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.300003051758}, {"option": "PODD261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 12.0, "iv": 1.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0007, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "PODD261218P00450000", "bid": 305.3, "bid_size": 10.0, "ask": 313.7, "ask_size": 10.0, "iv": 1.1725, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 309.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.300003051758}, {"option": "PODD261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0006, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PODD261218P00460000", "bid": 315.3, "bid_size": 10.0, "ask": 323.7, "ask_size": 10.0, "iv": 1.1917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 319.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.300003051758}, {"option": "PODD261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.4352, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0006, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-03-24T10:34:41", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PODD261218P00470000", "bid": 325.3, "bid_size": 10.0, "ask": 333.7, "ask_size": 10.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 329.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.300003051758}, {"option": "PODD261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.4527, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0005, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2025-11-13T15:46:17", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PODD261218P00480000", "bid": 335.3, "bid_size": 10.0, "ask": 343.7, "ask_size": 10.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 339.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.300003051758}, {"option": "PODD261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 8.0, "iv": 1.4699, "open_interest": 19.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0005, "rho": 0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2025-11-14T15:54:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PODD261218P00490000", "bid": 345.3, "bid_size": 10.0, "ask": 353.7, "ask_size": 10.0, "iv": 1.2468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 349.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.300003051758}, {"option": "PODD270319C00075000", "bid": 63.9, "bid_size": 11.0, "ask": 72.3, "ask_size": 4.0, "iv": 0.5747, "open_interest": 4.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0015, "vega": 0.0879, "theta": -0.0113, "rho": 0.3309, "theo": 68.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.8, "last_trade_time": "2026-09-16T12:38:13", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "PODD270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.7583, "open_interest": 8.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0015, "vega": 0.0884, "theta": -0.0143, "rho": -0.0321, "theo": 1.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-09T15:55:18", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PODD270319C00080000", "bid": 59.3, "bid_size": 13.0, "ask": 67.7, "ask_size": 14.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0018, "vega": 0.1062, "theta": -0.014, "rho": 0.3461, "theo": 63.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "PODD270319P00080000", "bid": 0.15, "bid_size": 17.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.5623, "open_interest": 2.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0018, "vega": 0.1071, "theta": -0.0168, "rho": -0.0406, "theo": 1.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-18T11:38:22", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PODD270319C00085000", "bid": 54.8, "bid_size": 13.0, "ask": 63.1, "ask_size": 6.0, "iv": 0.539, "open_interest": 4.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0022, "vega": 0.1265, "theta": -0.0168, "rho": 0.3594, "theo": 59.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.73, "last_trade_time": "2026-08-21T15:19:35", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "PODD270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.6514, "open_interest": 15.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0023, "vega": 0.1276, "theta": -0.0194, "rho": -0.0506, "theo": 1.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T10:11:32", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PODD270319C00090000", "bid": 50.4, "bid_size": 13.0, "ask": 58.1, "ask_size": 14.0, "iv": 0.5051, "open_interest": 4.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0027, "vega": 0.1493, "theta": -0.0198, "rho": 0.3704, "theo": 54.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-08-12T15:38:02", "percent_change": 0.0, "prev_day_close": 55.0999984741211}, {"option": "PODD270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 17.0, "iv": 0.6415, "open_interest": 5.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0028, "vega": 0.1504, "theta": -0.0223, "rho": -0.0625, "theo": 2.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-13T15:55:27", "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "PODD270319C00095000", "bid": 46.5, "bid_size": 6.0, "ask": 54.5, "ask_size": 9.0, "iv": 0.5306, "open_interest": 4.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0033, "vega": 0.1738, "theta": -0.023, "rho": 0.3792, "theo": 50.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.55, "last_trade_time": "2026-09-14T09:52:04", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "PODD270319P00095000", "bid": 2.0, "bid_size": 13.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.6427, "open_interest": 19.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0033, "vega": 0.1754, "theta": -0.0254, "rho": -0.0764, "theo": 2.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-09T15:39:48", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PODD270319C00100000", "bid": 43.6, "bid_size": 10.0, "ask": 50.4, "ask_size": 9.0, "iv": 0.5508, "open_interest": 2.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0039, "vega": 0.2, "theta": -0.0262, "rho": 0.385, "theo": 46.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-11T13:14:33", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "PODD270319P00100000", "bid": 2.3, "bid_size": 13.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.5092, "open_interest": 44.0, "volume": 0.0, "delta": -0.122, "gamma": 0.004, "vega": 0.2014, "theta": -0.0285, "rho": -0.0927, "theo": 3.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-09-10T15:08:39", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PODD270319C00105000", "bid": 37.9, "bid_size": 11.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0045, "vega": 0.2274, "theta": -0.0295, "rho": 0.3878, "theo": 42.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "PODD270319P00105000", "bid": 0.45, "bid_size": 13.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.5335, "open_interest": 3.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0046, "vega": 0.2294, "theta": -0.0317, "rho": -0.1112, "theo": 4.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-08-10T10:26:25", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PODD270319C00110000", "bid": 34.0, "bid_size": 8.0, "ask": 42.6, "ask_size": 9.0, "iv": 0.4905, "open_interest": 9.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0052, "vega": 0.255, "theta": -0.0328, "rho": 0.3876, "theo": 38.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.16, "last_trade_time": "2026-09-09T13:08:02", "percent_change": 0.0, "prev_day_close": 38.9000015258789}, {"option": "PODD270319P00110000", "bid": 4.1, "bid_size": 47.0, "ask": 6.2, "ask_size": 37.0, "iv": 0.481, "open_interest": 8.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0053, "vega": 0.2576, "theta": -0.0349, "rho": -0.1317, "theo": 5.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T09:59:15", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "PODD270319C00115000", "bid": 30.6, "bid_size": 9.0, "ask": 39.1, "ask_size": 12.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0059, "vega": 0.2827, "theta": -0.0359, "rho": 0.3839, "theo": 34.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "PODD270319P00115000", "bid": 4.9, "bid_size": 13.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.4746, "open_interest": 36.0, "volume": 0.0, "delta": -0.208, "gamma": 0.006, "vega": 0.2846, "theta": -0.038, "rho": -0.1544, "theo": 6.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-11T10:14:33", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PODD270319C00120000", "bid": 29.6, "bid_size": 33.0, "ask": 34.2, "ask_size": 35.0, "iv": 0.4986, "open_interest": 5.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0066, "vega": 0.3089, "theta": -0.0388, "rho": 0.377, "theo": 31.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-08-06T11:19:10", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "PODD270319P00120000", "bid": 7.0, "bid_size": 15.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.4842, "open_interest": 35.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0068, "vega": 0.3116, "theta": -0.0408, "rho": -0.1797, "theo": 8.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-09-15T11:20:06", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PODD270319C00125000", "bid": 25.1, "bid_size": 25.0, "ask": 32.2, "ask_size": 27.0, "iv": 0.4904, "open_interest": 58.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0072, "vega": 0.333, "theta": -0.0414, "rho": 0.367, "theo": 27.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-11T10:21:48", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "PODD270319P00125000", "bid": 8.5, "bid_size": 20.0, "ask": 11.3, "ask_size": 58.0, "iv": 0.4737, "open_interest": 19.0, "volume": 2.0, "delta": -0.2828, "gamma": 0.0074, "vega": 0.3353, "theta": -0.0435, "rho": -0.2052, "theo": 9.6135, "change": -0.6, "open": 9.7, "high": 9.7, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-09-18T14:08:55", "percent_change": -6.03015, "prev_day_close": 9.34999990463257}, {"option": "PODD270319C00130000", "bid": 21.0, "bid_size": 30.0, "ask": 28.7, "ask_size": 28.0, "iv": 0.4616, "open_interest": 27.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0078, "vega": 0.3542, "theta": -0.0436, "rho": 0.3537, "theo": 24.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-09-03T15:54:24", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "PODD270319P00130000", "bid": 9.8, "bid_size": 41.0, "ask": 12.6, "ask_size": 40.0, "iv": 0.4509, "open_interest": 355.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0081, "vega": 0.3561, "theta": -0.0457, "rho": -0.2322, "theo": 11.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-16T09:50:25", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PODD270319C00135000", "bid": 19.7, "bid_size": 12.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.4848, "open_interest": 16.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.0083, "vega": 0.3714, "theta": -0.0454, "rho": 0.3383, "theo": 21.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-09-15T09:45:37", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PODD270319P00135000", "bid": 11.3, "bid_size": 14.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.4509, "open_interest": 411.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0086, "vega": 0.3729, "theta": -0.0475, "rho": -0.261, "theo": 13.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.83, "last_trade_time": "2026-09-11T11:33:17", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PODD270319C00140000", "bid": 17.2, "bid_size": 13.0, "ask": 21.7, "ask_size": 15.0, "iv": 0.4512, "open_interest": 115.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0086, "vega": 0.3842, "theta": -0.0467, "rho": 0.3206, "theo": 19.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-16T12:42:14", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "PODD270319P00140000", "bid": 13.6, "bid_size": 11.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.4369, "open_interest": 21.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.009, "vega": 0.3846, "theta": -0.0489, "rho": -0.2856, "theo": 15.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-08-13T13:25:11", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "PODD270319C00145000", "bid": 15.6, "bid_size": 31.0, "ask": 19.4, "ask_size": 37.0, "iv": 0.4573, "open_interest": 5.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0089, "vega": 0.3923, "theta": -0.0474, "rho": 0.3013, "theo": 17.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.09, "last_trade_time": "2026-09-02T15:25:25", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "PODD270319P00145000", "bid": 17.1, "bid_size": 36.0, "ask": 19.8, "ask_size": 39.0, "iv": 0.4419, "open_interest": 36.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0093, "vega": 0.3913, "theta": -0.0498, "rho": -0.3106, "theo": 18.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-09-02T15:25:25", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PODD270319C00150000", "bid": 14.1, "bid_size": 38.0, "ask": 16.9, "ask_size": 25.0, "iv": 0.4567, "open_interest": 3.0, "volume": 1.0, "delta": 0.509, "gamma": 0.009, "vega": 0.3956, "theta": -0.0477, "rho": 0.2815, "theo": 14.9671, "change": -0.12, "open": 15.33, "high": 15.33, "low": 15.33, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-09-18T14:08:55", "percent_change": -0.776701, "prev_day_close": 15.5}, {"option": "PODD270319P00150000", "bid": 19.1, "bid_size": 23.0, "ask": 22.6, "ask_size": 23.0, "iv": 0.4271, "open_interest": 1.0, "volume": 1.0, "delta": -0.5045, "gamma": 0.0095, "vega": 0.3928, "theta": -0.0502, "rho": -0.336, "theo": 21.4819, "change": -0.55, "open": 21.15, "high": 21.15, "low": 21.15, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-09-18T14:08:55", "percent_change": -2.53456, "prev_day_close": 21.25}, {"option": "PODD270319C00155000", "bid": 12.0, "bid_size": 27.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.4513, "open_interest": 5.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.009, "vega": 0.3944, "theta": -0.0475, "rho": 0.2609, "theo": 13.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.09, "last_trade_time": "2026-08-31T10:40:11", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PODD270319P00155000", "bid": 22.4, "bid_size": 28.0, "ask": 25.7, "ask_size": 33.0, "iv": 0.4272, "open_interest": 1.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0096, "vega": 0.3891, "theta": -0.0501, "rho": -0.353, "theo": 24.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.81, "last_trade_time": "2026-08-19T11:28:50", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "PODD270319C00160000", "bid": 9.3, "bid_size": 18.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.4436, "open_interest": 1.0, "volume": 1.0, "delta": 0.4272, "gamma": 0.0089, "vega": 0.3894, "theta": -0.0468, "rho": 0.241, "theo": 11.5329, "change": 0.0, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-18T14:08:55", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PODD270319P00160000", "bid": 25.7, "bid_size": 29.0, "ask": 29.4, "ask_size": 36.0, "iv": 0.4298, "open_interest": 1.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0096, "vega": 0.3815, "theta": -0.0497, "rho": -0.3714, "theo": 28.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-08-20T14:25:13", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "PODD270319C00165000", "bid": 8.9, "bid_size": 31.0, "ask": 11.9, "ask_size": 29.0, "iv": 0.4496, "open_interest": 2.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0087, "vega": 0.3808, "theta": -0.0459, "rho": 0.2213, "theo": 10.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-20T14:12:34", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "PODD270319P00165000", "bid": 27.1, "bid_size": 16.0, "ask": 32.8, "ask_size": 28.0, "iv": 0.3968, "open_interest": 2.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0094, "vega": 0.3688, "theta": -0.0489, "rho": -0.3798, "theo": 31.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.48, "last_trade_time": "2026-08-05T10:50:57", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "PODD270319C00170000", "bid": 6.9, "bid_size": 8.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.4463, "open_interest": 13.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0084, "vega": 0.3696, "theta": -0.0447, "rho": 0.2028, "theo": 8.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-09-14T09:38:55", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PODD270319P00170000", "bid": 31.0, "bid_size": 13.0, "ask": 39.3, "ask_size": 10.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.0092, "vega": 0.3532, "theta": -0.0479, "rho": -0.3903, "theo": 35.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "PODD270319C00175000", "bid": 5.7, "bid_size": 14.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.4443, "open_interest": 5.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.008, "vega": 0.3563, "theta": -0.0432, "rho": 0.1853, "theo": 7.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-15T14:34:32", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PODD270319P00175000", "bid": 35.0, "bid_size": 14.0, "ask": 43.2, "ask_size": 12.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0089, "vega": 0.3354, "theta": -0.0466, "rho": -0.3891, "theo": 39.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "PODD270319C00180000", "bid": 4.8, "bid_size": 13.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.4442, "open_interest": 7.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0077, "vega": 0.3418, "theta": -0.0416, "rho": 0.1692, "theo": 6.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-15T14:43:16", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PODD270319P00180000", "bid": 39.0, "bid_size": 13.0, "ask": 47.2, "ask_size": 14.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0086, "vega": 0.3158, "theta": -0.0453, "rho": -0.3903, "theo": 43.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "PODD270319C00185000", "bid": 4.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.4466, "open_interest": 4.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0073, "vega": 0.3262, "theta": -0.04, "rho": 0.1542, "theo": 6.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-15T13:28:55", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PODD270319P00185000", "bid": 43.1, "bid_size": 8.0, "ask": 51.6, "ask_size": 9.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0083, "vega": 0.294, "theta": -0.0438, "rho": -0.3847, "theo": 47.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "PODD270319C00190000", "bid": 3.5, "bid_size": 15.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.4492, "open_interest": 14.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0069, "vega": 0.3106, "theta": -0.0383, "rho": 0.1407, "theo": 5.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T12:30:36", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PODD270319P00190000", "bid": 47.5, "bid_size": 9.0, "ask": 55.8, "ask_size": 7.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0079, "vega": 0.2725, "theta": -0.0424, "rho": -0.3759, "theo": 52.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "PODD270319C00195000", "bid": 3.0, "bid_size": 13.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.4676, "open_interest": 5.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0065, "vega": 0.2946, "theta": -0.0366, "rho": 0.1282, "theo": 4.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-04T13:50:45", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PODD270319P00195000", "bid": 52.0, "bid_size": 6.0, "ask": 60.3, "ask_size": 7.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0076, "vega": 0.2494, "theta": -0.0408, "rho": -0.3609, "theo": 56.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "PODD270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.4616, "open_interest": 7.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0061, "vega": 0.2792, "theta": -0.0349, "rho": 0.1172, "theo": 4.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-10T09:34:18", "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "PODD270319P00200000", "bid": 56.5, "bid_size": 9.0, "ask": 65.1, "ask_size": 11.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0072, "vega": 0.2261, "theta": -0.0393, "rho": -0.3387, "theo": 61.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "PODD270319C00210000", "bid": 1.85, "bid_size": 13.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.4604, "open_interest": 6.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0053, "vega": 0.2489, "theta": -0.0316, "rho": 0.0977, "theo": 3.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T13:55:56", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "PODD270319P00210000", "bid": 66.0, "bid_size": 13.0, "ask": 74.3, "ask_size": 9.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0066, "vega": 0.1838, "theta": -0.0363, "rho": -0.2966, "theo": 70.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "PODD270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.5628, "open_interest": 1.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0046, "vega": 0.2225, "theta": -0.0286, "rho": 0.0825, "theo": 2.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-04T13:50:26", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PODD270319P00220000", "bid": 75.6, "bid_size": 8.0, "ask": 83.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.006, "vega": 0.1384, "theta": -0.0342, "rho": -0.2423, "theo": 79.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "PODD270319C00230000", "bid": 0.6, "bid_size": 12.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.542, "open_interest": 6.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0041, "vega": 0.1983, "theta": -0.026, "rho": 0.07, "theo": 2.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T13:55:03", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PODD270319P00230000", "bid": 85.4, "bid_size": 6.0, "ask": 93.8, "ask_size": 4.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0053, "vega": 0.1003, "theta": -0.0316, "rho": -0.1713, "theo": 89.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.28, "last_trade_time": "2026-08-19T10:17:53", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "PODD270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.5604, "open_interest": 1.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0036, "vega": 0.1771, "theta": -0.0235, "rho": 0.0597, "theo": 2.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-24T15:54:47", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "PODD270319P00240000", "bid": 95.3, "bid_size": 5.0, "ask": 103.7, "ask_size": 5.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0043, "vega": 0.0632, "theta": -0.0268, "rho": -0.1234, "theo": 99.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.1, "last_trade_time": "2026-08-18T11:22:42", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "PODD270319C00250000", "bid": 0.1, "bid_size": 11.0, "ask": 6.2, "ask_size": 23.0, "iv": 0.5857, "open_interest": 2.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0031, "vega": 0.1583, "theta": -0.0214, "rho": 0.0513, "theo": 1.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-19T13:34:57", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "PODD270319P00250000", "bid": 105.2, "bid_size": 1.0, "ask": 113.8, "ask_size": 1.0, "iv": 0.5249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0031, "vega": 0.0352, "theta": -0.0235, "rho": -0.0613, "theo": 109.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.399997711182}, {"option": "PODD271217C00065000", "bid": 77.0, "bid_size": 16.0, "ask": 86.0, "ask_size": 13.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0012, "vega": 0.1577, "theta": 0.0, "rho": 0.6514, "theo": 81.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "PODD271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.6942, "open_interest": 3.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0012, "vega": 0.1606, "theta": -0.0094, "rho": -0.1018, "theo": 2.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T11:36:52", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "PODD271217C00070000", "bid": 74.0, "bid_size": 14.0, "ask": 82.0, "ask_size": 12.0, "iv": 0.5542, "open_interest": 2.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0014, "vega": 0.186, "theta": -0.0017, "rho": 0.6836, "theo": 77.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-09-02T10:19:49", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "PODD271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0014, "vega": 0.1899, "theta": -0.0109, "rho": -0.1257, "theo": 2.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PODD271217C00075000", "bid": 70.0, "bid_size": 9.0, "ask": 78.0, "ask_size": 9.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0016, "vega": 0.216, "theta": -0.0037, "rho": 0.712, "theo": 73.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "PODD271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0017, "vega": 0.2205, "theta": -0.0124, "rho": -0.1518, "theo": 3.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "PODD271217C00080000", "bid": 66.0, "bid_size": 11.0, "ask": 74.0, "ask_size": 9.0, "iv": 0.5313, "open_interest": 16.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0019, "vega": 0.2474, "theta": -0.0058, "rho": 0.7365, "theo": 69.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.73, "last_trade_time": "2026-09-11T09:39:16", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "PODD271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.5494, "open_interest": 3.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.002, "vega": 0.2529, "theta": -0.0141, "rho": -0.1814, "theo": 4.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-10T12:33:10", "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "PODD271217C00085000", "bid": 62.0, "bid_size": 9.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0022, "vega": 0.2797, "theta": -0.0079, "rho": 0.7569, "theo": 65.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "PODD271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0023, "vega": 0.2858, "theta": -0.0157, "rho": -0.2134, "theo": 5.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "PODD271217C00090000", "bid": 57.0, "bid_size": 12.0, "ask": 67.0, "ask_size": 13.0, "iv": 0.4994, "open_interest": 6.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0025, "vega": 0.3126, "theta": -0.0099, "rho": 0.7733, "theo": 62.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-08-17T15:37:41", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "PODD271217P00090000", "bid": 1.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.4678, "open_interest": 1.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0026, "vega": 0.3196, "theta": -0.0174, "rho": -0.2488, "theo": 6.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-10T10:27:38", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "PODD271217C00095000", "bid": 53.0, "bid_size": 9.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0028, "vega": 0.3456, "theta": -0.012, "rho": 0.7855, "theo": 58.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "PODD271217P00095000", "bid": 2.0, "bid_size": 10.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0029, "vega": 0.3531, "theta": -0.019, "rho": -0.2862, "theo": 7.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PODD271217C00100000", "bid": 50.0, "bid_size": 9.0, "ask": 60.0, "ask_size": 12.0, "iv": 0.4894, "open_interest": 6.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0031, "vega": 0.3781, "theta": -0.0139, "rho": 0.794, "theo": 55.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.95, "last_trade_time": "2026-09-02T10:54:13", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "PODD271217P00100000", "bid": 6.5, "bid_size": 26.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.4852, "open_interest": 10.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0033, "vega": 0.3865, "theta": -0.0206, "rho": -0.3261, "theo": 8.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-17T12:42:18", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PODD271217C00105000", "bid": 48.0, "bid_size": 10.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.4922, "open_interest": 3.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0034, "vega": 0.41, "theta": -0.0158, "rho": 0.7982, "theo": 51.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.38, "last_trade_time": "2026-08-17T13:37:33", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "PODD271217P00105000", "bid": 5.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0036, "vega": 0.4181, "theta": -0.0221, "rho": -0.367, "theo": 9.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "PODD271217C00110000", "bid": 45.0, "bid_size": 13.0, "ask": 53.0, "ask_size": 14.0, "iv": 0.4911, "open_interest": 3.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0037, "vega": 0.4405, "theta": -0.0176, "rho": 0.7992, "theo": 48.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-17T09:40:56", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "PODD271217P00110000", "bid": 7.8, "bid_size": 13.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.4828, "open_interest": 13.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0039, "vega": 0.4494, "theta": -0.0236, "rho": -0.4112, "theo": 11.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-17T13:01:50", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PODD271217C00115000", "bid": 42.0, "bid_size": 13.0, "ask": 50.0, "ask_size": 13.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.004, "vega": 0.4697, "theta": -0.0193, "rho": 0.796, "theo": 45.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "PODD271217P00115000", "bid": 10.3, "bid_size": 14.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0042, "vega": 0.4782, "theta": -0.0249, "rho": -0.4547, "theo": 13.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PODD271217C00120000", "bid": 39.0, "bid_size": 24.0, "ask": 47.0, "ask_size": 34.0, "iv": 0.4804, "open_interest": 17.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0042, "vega": 0.4966, "theta": -0.0209, "rho": 0.7903, "theo": 42.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.09, "last_trade_time": "2026-09-17T10:20:36", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "PODD271217P00120000", "bid": 12.0, "bid_size": 12.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.469, "open_interest": 17.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0046, "vega": 0.5054, "theta": -0.0262, "rho": -0.5005, "theo": 15.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-17T13:01:50", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "PODD271217C00125000", "bid": 35.0, "bid_size": 9.0, "ask": 45.0, "ask_size": 14.0, "iv": 0.4717, "open_interest": 22.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0045, "vega": 0.5216, "theta": -0.0223, "rho": 0.7809, "theo": 39.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-09-16T11:12:01", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "PODD271217P00125000", "bid": 13.9, "bid_size": 8.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4646, "open_interest": 1.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0049, "vega": 0.53, "theta": -0.0273, "rho": -0.5434, "theo": 17.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-15T11:20:06", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "PODD271217C00130000", "bid": 33.0, "bid_size": 9.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.4704, "open_interest": 1.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0047, "vega": 0.544, "theta": -0.0236, "rho": 0.7692, "theo": 37.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-06T10:13:08", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "PODD271217P00130000", "bid": 15.9, "bid_size": 14.0, "ask": 22.4, "ask_size": 13.0, "iv": 0.4616, "open_interest": 99.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0052, "vega": 0.5515, "theta": -0.0283, "rho": -0.5915, "theo": 19.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-16T14:38:20", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PODD271217C00135000", "bid": 30.0, "bid_size": 9.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.4666, "open_interest": 6.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0049, "vega": 0.5637, "theta": -0.0248, "rho": 0.7553, "theo": 34.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-15T14:06:59", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "PODD271217P00135000", "bid": 18.1, "bid_size": 8.0, "ask": 24.8, "ask_size": 8.0, "iv": 0.4576, "open_interest": 1.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0054, "vega": 0.5698, "theta": -0.0292, "rho": -0.6318, "theo": 21.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.47, "last_trade_time": "2026-09-15T11:20:06", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "PODD271217C00140000", "bid": 29.0, "bid_size": 14.0, "ask": 38.0, "ask_size": 15.0, "iv": 0.4782, "open_interest": 11.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0051, "vega": 0.5809, "theta": -0.0257, "rho": 0.7385, "theo": 32.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-16T11:32:33", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "PODD271217P00140000", "bid": 20.5, "bid_size": 12.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.4553, "open_interest": 1.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0056, "vega": 0.5848, "theta": -0.03, "rho": -0.6723, "theo": 24.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.14, "last_trade_time": "2026-09-10T09:30:38", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "PODD271217C00145000", "bid": 27.0, "bid_size": 9.0, "ask": 33.7, "ask_size": 9.0, "iv": 0.4593, "open_interest": 12.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.0052, "vega": 0.5952, "theta": -0.0266, "rho": 0.7209, "theo": 30.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-03T11:16:18", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "PODD271217P00145000", "bid": 23.1, "bid_size": 13.0, "ask": 30.1, "ask_size": 12.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0059, "vega": 0.5969, "theta": -0.0306, "rho": -0.7154, "theo": 26.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "PODD271217C00150000", "bid": 24.4, "bid_size": 9.0, "ask": 31.7, "ask_size": 17.0, "iv": 0.4532, "open_interest": 106.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.0054, "vega": 0.6067, "theta": -0.0273, "rho": 0.7011, "theo": 28.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.35, "last_trade_time": "2026-09-10T09:30:38", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "PODD271217P00150000", "bid": 25.8, "bid_size": 13.0, "ask": 33.0, "ask_size": 13.0, "iv": 0.4506, "open_interest": 101.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0061, "vega": 0.6044, "theta": -0.0311, "rho": -0.7452, "theo": 29.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-09-16T13:43:35", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "PODD271217C00155000", "bid": 23.0, "bid_size": 12.0, "ask": 29.8, "ask_size": 15.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0055, "vega": 0.6156, "theta": -0.0278, "rho": 0.6802, "theo": 26.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-09-14T09:30:00", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "PODD271217P00155000", "bid": 28.7, "bid_size": 9.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0062, "vega": 0.6102, "theta": -0.0315, "rho": -0.7837, "theo": 32.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "PODD271217C00160000", "bid": 20.6, "bid_size": 15.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.4495, "open_interest": 1.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0055, "vega": 0.6218, "theta": -0.0282, "rho": 0.6591, "theo": 24.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.34, "last_trade_time": "2026-08-18T10:18:00", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "PODD271217P00160000", "bid": 31.7, "bid_size": 9.0, "ask": 39.2, "ask_size": 12.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0064, "vega": 0.6119, "theta": -0.0317, "rho": -0.8158, "theo": 35.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "PODD271217C00165000", "bid": 19.2, "bid_size": 15.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0056, "vega": 0.6255, "theta": -0.0285, "rho": 0.6364, "theo": 22.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "PODD271217P00165000", "bid": 35.0, "bid_size": 7.0, "ask": 42.4, "ask_size": 4.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0065, "vega": 0.6074, "theta": -0.0318, "rho": -0.8304, "theo": 39.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "PODD271217C00170000", "bid": 18.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.4701, "open_interest": 5.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0056, "vega": 0.6269, "theta": -0.0287, "rho": 0.6136, "theo": 21.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-09-02T11:36:32", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "PODD271217P00170000", "bid": 38.4, "bid_size": 9.0, "ask": 45.8, "ask_size": 17.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0066, "vega": 0.6048, "theta": -0.0319, "rho": -0.8624, "theo": 42.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "PODD271217C00175000", "bid": 16.0, "bid_size": 12.0, "ask": 23.3, "ask_size": 12.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0056, "vega": 0.6262, "theta": -0.0288, "rho": 0.5913, "theo": 19.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "PODD271217P00175000", "bid": 42.0, "bid_size": 13.0, "ask": 49.2, "ask_size": 14.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0067, "vega": 0.5978, "theta": -0.0318, "rho": -0.8788, "theo": 45.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "PODD271217C00180000", "bid": 14.5, "bid_size": 14.0, "ask": 21.9, "ask_size": 12.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0056, "vega": 0.6233, "theta": -0.0287, "rho": 0.5681, "theo": 18.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "PODD271217P00180000", "bid": 45.5, "bid_size": 10.0, "ask": 52.8, "ask_size": 12.0, "iv": 0.4418, "open_interest": 4.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0068, "vega": 0.582, "theta": -0.0316, "rho": -0.8743, "theo": 49.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-19T09:48:15", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "PODD271217C00185000", "bid": 13.3, "bid_size": 9.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.0056, "vega": 0.6187, "theta": -0.0286, "rho": 0.5452, "theo": 17.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "PODD271217P00185000", "bid": 49.0, "bid_size": 9.0, "ask": 59.0, "ask_size": 9.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0068, "vega": 0.5717, "theta": -0.0313, "rho": -0.8917, "theo": 53.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "PODD271217C00190000", "bid": 12.1, "bid_size": 11.0, "ask": 19.4, "ask_size": 11.0, "iv": 0.4431, "open_interest": 1.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0055, "vega": 0.6127, "theta": -0.0284, "rho": 0.5232, "theo": 16.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-09-16T15:25:17", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "PODD271217P00190000", "bid": 53.0, "bid_size": 9.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0069, "vega": 0.5583, "theta": -0.031, "rho": -0.9055, "theo": 57.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "PODD271217C00195000", "bid": 11.2, "bid_size": 14.0, "ask": 18.2, "ask_size": 8.0, "iv": 0.4432, "open_interest": 3.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0054, "vega": 0.6051, "theta": -0.0281, "rho": 0.5011, "theo": 15.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.2, "last_trade_time": "2026-08-11T14:01:41", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "PODD271217P00195000", "bid": 57.0, "bid_size": 9.0, "ask": 67.0, "ask_size": 9.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0069, "vega": 0.5334, "theta": -0.0307, "rho": -0.8774, "theo": 61.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2499980926514}, {"option": "PODD271217C00200000", "bid": 10.2, "bid_size": 9.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.443, "open_interest": 10.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0054, "vega": 0.596, "theta": -0.0277, "rho": 0.4792, "theo": 14.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-11T11:13:52", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "PODD271217P00200000", "bid": 61.0, "bid_size": 9.0, "ask": 71.0, "ask_size": 9.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0069, "vega": 0.5131, "theta": -0.0302, "rho": -0.873, "theo": 65.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2499980926514}, {"option": "PODD271217C00210000", "bid": 8.5, "bid_size": 12.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.4418, "open_interest": 5.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0052, "vega": 0.5757, "theta": -0.0269, "rho": 0.4385, "theo": 12.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-20T15:50:01", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PODD271217P00210000", "bid": 69.0, "bid_size": 9.0, "ask": 79.0, "ask_size": 9.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0069, "vega": 0.4696, "theta": -0.0292, "rho": -0.8292, "theo": 73.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "PODD271217C00220000", "bid": 7.1, "bid_size": 12.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.4389, "open_interest": 17.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.005, "vega": 0.5519, "theta": -0.0259, "rho": 0.3995, "theo": 10.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-01T14:28:53", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PODD271217P00220000", "bid": 78.0, "bid_size": 11.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0069, "vega": 0.4129, "theta": -0.0281, "rho": -0.7792, "theo": 82.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "PODD271217C00230000", "bid": 6.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0047, "vega": 0.5269, "theta": -0.0248, "rho": 0.3644, "theo": 9.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PODD271217P00230000", "bid": 87.0, "bid_size": 7.0, "ask": 95.0, "ask_size": 11.0, "iv": 0.442, "open_interest": 3.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0068, "vega": 0.357, "theta": -0.0266, "rho": -0.6767, "theo": 91.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-09-11T11:16:16", "percent_change": 0.0, "prev_day_close": 91.0}], "symbol": "PODD", "security_type": "stock", "exchange_id": 2, "current_price": 139.89, "price_change": -0.95, "price_change_percent": -0.6757, "bid": 135.0, "ask": 142.5, "bid_size": 100, "ask_size": 100, "open": 141.25, "high": 142.17, "low": 139.96, "close": 140.6, "prev_day_close": 140.6, "volume": 2506360, "iv30": 39.496, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "PODD"}