{"timestamp": "2026-09-21 02:53:36", "data": {"options": [{"option": "PRGO261016C00002500", "bid": 9.0, "bid_size": 28.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0019, "theo": 11.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.08, "last_trade_time": "2026-08-27T11:44:38", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PRGO261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.8672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRGO261016C00005000", "bid": 7.1, "bid_size": 1.0, "ask": 10.6, "ask_size": 5.0, "iv": 2.975, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0038, "theo": 8.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-27T14:11:36", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PRGO261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 4.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO261016C00007500", "bid": 5.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0057, "theo": 6.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PRGO261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 2.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO261016C00010000", "bid": 2.3, "bid_size": 7.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0174, "vega": 0.0013, "theta": -0.0011, "rho": 0.0075, "theo": 3.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PRGO261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0175, "vega": 0.0013, "theta": -0.0011, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO261016C00012500", "bid": 1.25, "bid_size": 24.0, "ask": 1.5, "ask_size": 27.0, "iv": 0.4609, "open_interest": 45.0, "volume": 0.0, "delta": 0.788, "gamma": 0.1824, "vega": 0.011, "theta": -0.0082, "rho": 0.0072, "theo": 1.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-03T10:27:12", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PRGO261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.4414, "open_interest": 132.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.1842, "vega": 0.011, "theta": -0.0083, "rho": -0.002, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T14:34:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PRGO261016C00015000", "bid": 0.15, "bid_size": 12.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.4048, "open_interest": 211.0, "volume": 6.0, "delta": 0.2314, "gamma": 0.1872, "vega": 0.0115, "theta": -0.0088, "rho": 0.0022, "theo": 0.2039, "change": -0.025, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T15:30:42", "percent_change": -11.1111, "prev_day_close": 0.175000004470348}, {"option": "PRGO261016P00015000", "bid": 1.4, "bid_size": 17.0, "ask": 2.1, "ask_size": 26.0, "iv": 0.5694, "open_interest": 74.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.1941, "vega": 0.011, "theta": -0.0091, "rho": -0.0054, "theo": 1.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-11T09:35:22", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PRGO261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.7464, "open_interest": 36.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0439, "vega": 0.0031, "theta": -0.0025, "rho": 0.0004, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T14:44:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRGO261016P00017500", "bid": 2.65, "bid_size": 14.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0391, "vega": 0.0013, "theta": -0.0022, "rho": -0.0011, "theo": 3.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PRGO261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 1.8387, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0084, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T11:25:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO261016P00020000", "bid": 5.1, "bid_size": 11.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PRGO261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 2.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO261016P00022500", "bid": 7.6, "bid_size": 6.0, "ask": 10.4, "ask_size": 11.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "PRGO261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 2.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO261016P00025000", "bid": 10.3, "bid_size": 7.0, "ask": 12.9, "ask_size": 10.0, "iv": 1.483, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PRGO261120C00002500", "bid": 9.1, "bid_size": 28.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0012, "rho": 0.0042, "theo": 11.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-08-25T15:19:09", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PRGO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.9229, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0012, "rho": -0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T15:19:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRGO261120C00005000", "bid": 7.1, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0048, "vega": 0.0019, "theta": -0.0018, "rho": 0.0083, "theo": 8.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-08-27T14:59:21", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PRGO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 36.0, "iv": 2.1652, "open_interest": 2.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0048, "vega": 0.0019, "theta": -0.0018, "rho": -0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T09:35:40", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PRGO261120C00007500", "bid": 5.3, "bid_size": 3.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0145, "vega": 0.004, "theta": -0.0027, "rho": 0.0122, "theo": 6.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "PRGO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.334, "open_interest": 80.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0146, "vega": 0.0041, "theta": -0.0028, "rho": -0.0008, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T09:35:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRGO261120C00010000", "bid": 3.0, "bid_size": 23.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0447, "vega": 0.009, "theta": -0.0044, "rho": 0.015, "theo": 3.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-09-15T14:50:26", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PRGO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 18.0, "iv": 0.7201, "open_interest": 5731.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0453, "vega": 0.0091, "theta": -0.0045, "rho": -0.0021, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T15:16:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRGO261120C00012500", "bid": 0.6, "bid_size": 29.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.5771, "open_interest": 390.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.124, "vega": 0.019, "theta": -0.0072, "rho": 0.0142, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-16T10:02:36", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "PRGO261120P00012500", "bid": 0.5, "bid_size": 5.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.5329, "open_interest": 717.0, "volume": 2.0, "delta": -0.2828, "gamma": 0.1276, "vega": 0.0191, "theta": -0.0074, "rho": -0.0063, "theo": 0.5192, "change": 0.0, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T10:33:01", "percent_change": -9.16995e-07, "prev_day_close": 0.599999994039536}, {"option": "PRGO261120C00015000", "bid": 0.5, "bid_size": 13.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.4844, "open_interest": 4113.0, "volume": 18.0, "delta": 0.3773, "gamma": 0.143, "vega": 0.0216, "theta": -0.0081, "rho": 0.0079, "theo": 0.6208, "change": -0.05, "open": 0.5, "high": 0.55, "low": 0.44, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:23:32", "percent_change": -8.33333, "prev_day_close": 0.625}, {"option": "PRGO261120P00015000", "bid": 1.7, "bid_size": 24.0, "ask": 2.2, "ask_size": 24.0, "iv": 0.5202, "open_interest": 329.0, "volume": 30.0, "delta": -0.6526, "gamma": 0.1526, "vega": 0.0208, "theta": -0.0086, "rho": -0.0117, "theo": 1.8465, "change": 0.17, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-18T10:33:28", "percent_change": 9.44444, "prev_day_close": 2.0}, {"option": "PRGO261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.4791, "open_interest": 383.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0846, "vega": 0.0146, "theta": -0.0062, "rho": 0.0037, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T10:28:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRGO261120P00017500", "bid": 3.1, "bid_size": 5.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0962, "vega": 0.0118, "theta": -0.007, "rho": -0.0105, "theo": 4.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PRGO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.602, "open_interest": 14.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0477, "vega": 0.0093, "theta": -0.0044, "rho": 0.0019, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T11:54:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRGO261120P00020000", "bid": 4.9, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0513, "vega": 0.0045, "theta": -0.0049, "rho": -0.0052, "theo": 6.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PRGO261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.3809, "open_interest": 8.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0284, "vega": 0.0061, "theta": -0.0031, "rho": 0.0011, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T09:37:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO261120P00022500", "bid": 7.4, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0173, "vega": 0.0012, "theta": -0.0016, "rho": -0.0015, "theo": 8.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PRGO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.9918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0179, "vega": 0.0041, "theta": -0.0022, "rho": 0.0007, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRGO261120P00025000", "bid": 9.9, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0029, "vega": 0.0002, "theta": 0.0, "rho": -0.0002, "theo": 11.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PRGO270115C00002500", "bid": 9.6, "bid_size": 2.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0003, "rho": 0.0046, "theo": 11.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-05-28T13:21:03", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PRGO270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0018, "vega": 0.0015, "theta": -0.0009, "rho": -0.0004, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRGO270115C00005000", "bid": 7.1, "bid_size": 7.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0038, "vega": 0.0016, "theta": -0.0008, "rho": 0.0092, "theo": 8.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-04-01T11:54:27", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PRGO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.5934, "open_interest": 6.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0063, "vega": 0.0035, "theta": -0.0014, "rho": -0.001, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-03-09T09:39:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRGO270115C00007500", "bid": 4.1, "bid_size": 63.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0145, "vega": 0.0049, "theta": -0.0017, "rho": 0.0138, "theo": 6.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-19T10:16:22", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PRGO270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 1.0373, "open_interest": 211.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0184, "vega": 0.0074, "theta": -0.0022, "rho": -0.0023, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:47:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRGO270115C00010000", "bid": 2.9, "bid_size": 24.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 212.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0481, "vega": 0.0124, "theta": -0.0032, "rho": 0.0181, "theo": 3.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-14T14:00:29", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "PRGO270115P00010000", "bid": 0.15, "bid_size": 7.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.4746, "open_interest": 565.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0514, "vega": 0.0156, "theta": -0.0034, "rho": -0.0057, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T12:39:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PRGO270115C00012500", "bid": 1.6, "bid_size": 26.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.5672, "open_interest": 1237.0, "volume": 12.0, "delta": 0.6989, "gamma": 0.1112, "vega": 0.0264, "theta": -0.0053, "rho": 0.0193, "theo": 1.9339, "change": -0.425, "open": 1.75, "high": 1.75, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T10:52:50", "percent_change": -20.4819, "prev_day_close": 2.27500003576279}, {"option": "PRGO270115P00012500", "bid": 0.75, "bid_size": 6.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.4297, "open_interest": 410.0, "volume": 5.0, "delta": -0.3315, "gamma": 0.1104, "vega": 0.0276, "theta": -0.0052, "rho": -0.0144, "theo": 0.8301, "change": -0.025, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T10:26:42", "percent_change": -2.56411, "prev_day_close": 0.875}, {"option": "PRGO270115C00015000", "bid": 0.65, "bid_size": 27.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.4466, "open_interest": 715.0, "volume": 50.0, "delta": 0.4082, "gamma": 0.1157, "vega": 0.0296, "theta": -0.0057, "rho": 0.0142, "theo": 0.8556, "change": -0.02, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-18T14:16:22", "percent_change": -2.66667, "prev_day_close": 0.849999964237213}, {"option": "PRGO270115P00015000", "bid": 2.0, "bid_size": 25.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.4063, "open_interest": 120.0, "volume": 2.0, "delta": -0.6168, "gamma": 0.1164, "vega": 0.0291, "theta": -0.0057, "rho": -0.026, "theo": 2.2714, "change": 0.125, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T15:49:58", "percent_change": 5.74712, "prev_day_close": 2.32500004768372}, {"option": "PRGO270115C00017500", "bid": 0.35, "bid_size": 1.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.4788, "open_interest": 194.0, "volume": 6.0, "delta": 0.2304, "gamma": 0.0811, "vega": 0.0232, "theta": -0.0048, "rho": 0.0086, "theo": 0.433, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T10:24:07", "percent_change": -20.0, "prev_day_close": 0.399999991059303}, {"option": "PRGO270115P00017500", "bid": 3.7, "bid_size": 31.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.3128, "open_interest": 110.0, "volume": 2.0, "delta": -0.7929, "gamma": 0.0809, "vega": 0.0218, "theta": -0.0048, "rho": -0.034, "theo": 4.3517, "change": -0.15, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T15:58:56", "percent_change": -3.37079, "prev_day_close": 4.30000007152557}, {"option": "PRGO270115C00020000", "bid": 0.1, "bid_size": 27.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.6789, "open_interest": 432.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.054, "vega": 0.017, "theta": -0.0038, "rho": 0.0053, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-09T09:51:06", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "PRGO270115P00020000", "bid": 5.9, "bid_size": 17.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0525, "vega": 0.0152, "theta": -0.0037, "rho": -0.0397, "theo": 6.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-17T13:42:06", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PRGO270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.8329, "open_interest": 18.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0368, "vega": 0.0124, "theta": -0.003, "rho": 0.0034, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-05T13:22:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRGO270115P00022500", "bid": 8.3, "bid_size": 16.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.569, "open_interest": 36.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0347, "vega": 0.0109, "theta": -0.0028, "rho": -0.045, "theo": 9.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-17T12:26:25", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PRGO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.6352, "open_interest": 164.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0258, "vega": 0.0093, "theta": -0.0023, "rho": 0.0023, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-13T15:00:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRGO270115P00025000", "bid": 10.3, "bid_size": 9.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.6206, "open_interest": 1.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0236, "vega": 0.0079, "theta": -0.0021, "rho": -0.0497, "theo": 11.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.23, "last_trade_time": "2026-06-12T10:08:36", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PRGO270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.9714, "open_interest": 27.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0187, "vega": 0.0071, "theta": -0.0018, "rho": 0.0016, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-03-24T11:24:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRGO270115P00027500", "bid": 12.8, "bid_size": 9.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.72, "open_interest": 3.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0166, "vega": 0.0058, "theta": -0.0016, "rho": -0.0544, "theo": 13.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-07-01T09:46:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PRGO270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9739, "open_interest": 133.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0139, "vega": 0.0055, "theta": -0.0015, "rho": 0.0012, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T10:06:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRGO270115P00030000", "bid": 14.9, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0161, "vega": 0.0035, "theta": -0.0024, "rho": -0.0296, "theo": 16.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2025-05-02T12:14:12", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "PRGO270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.8316, "open_interest": 14.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0106, "vega": 0.0043, "theta": -0.0012, "rho": 0.0009, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2025-12-08T10:53:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRGO270115P00032500", "bid": 17.4, "bid_size": 2.0, "ask": 20.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0045, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 18.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "PRGO270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.1618, "open_interest": 4.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0082, "vega": 0.0034, "theta": -0.001, "rho": 0.0007, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2025-12-08T09:33:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRGO270115P00035000", "bid": 19.3, "bid_size": 22.0, "ask": 22.9, "ask_size": 2.0, "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": 21.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2024-10-22T13:41:36", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "PRGO270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 1.2323, "open_interest": 8.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0008, "rho": 0.0005, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2025-10-09T15:09:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRGO270115P00037500", "bid": 22.4, "bid_size": 3.0, "ask": 25.4, "ask_size": 3.0, "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": 23.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "PRGO270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.2683, "open_interest": 9.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0051, "vega": 0.0023, "theta": -0.0007, "rho": 0.0004, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-23T15:12:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRGO270115P00040000", "bid": 24.9, "bid_size": 2.0, "ask": 27.9, "ask_size": 2.0, "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": 26.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "PRGO270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.6223, "open_interest": 3.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0041, "vega": 0.0018, "theta": -0.0006, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2025-10-21T10:36:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO270115P00042500", "bid": 27.4, "bid_size": 2.0, "ask": 30.4, "ask_size": 2.0, "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": 28.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2025-10-21T10:37:31", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "PRGO270219C00002500", "bid": 9.6, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0047, "theo": 11.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PRGO270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0006, "rho": -0.0005, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRGO270219C00005000", "bid": 7.1, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0038, "vega": 0.002, "theta": -0.0002, "rho": 0.0098, "theo": 8.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "PRGO270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 1.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0063, "vega": 0.004, "theta": -0.0011, "rho": -0.0012, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRGO270219C00007500", "bid": 5.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0164, "vega": 0.0063, "theta": -0.0013, "rho": 0.0154, "theo": 6.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-05T12:20:16", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PRGO270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.918, "open_interest": 1.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0189, "vega": 0.0091, "theta": -0.0018, "rho": -0.0032, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-02T13:33:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRGO270219C00010000", "bid": 2.9, "bid_size": 23.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.3782, "open_interest": 111.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0499, "vega": 0.0174, "theta": -0.0029, "rho": 0.0242, "theo": 3.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-15T14:51:18", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PRGO270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 26.0, "iv": 0.4533, "open_interest": 79.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0505, "vega": 0.019, "theta": -0.0031, "rho": -0.0081, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T11:07:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRGO270219C00012500", "bid": 1.4, "bid_size": 26.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.5781, "open_interest": 62.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.094, "vega": 0.0312, "theta": -0.0045, "rho": 0.0282, "theo": 2.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-10T09:30:18", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "PRGO270219P00012500", "bid": 0.9, "bid_size": 22.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.441, "open_interest": 28.0, "volume": 4.0, "delta": -0.3368, "gamma": 0.0973, "vega": 0.0315, "theta": -0.0047, "rho": -0.0187, "theo": 0.9983, "change": 0.175, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T10:36:26", "percent_change": 18.9189, "prev_day_close": 0.949999988079071}, {"option": "PRGO270219C00015000", "bid": 0.85, "bid_size": 25.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.4294, "open_interest": 330.0, "volume": 5.0, "delta": 0.4393, "gamma": 0.1023, "vega": 0.0343, "theta": -0.005, "rho": 0.0204, "theo": 1.064, "change": -0.225, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T13:41:25", "percent_change": -20.0, "prev_day_close": 1.0}, {"option": "PRGO270219P00015000", "bid": 2.2, "bid_size": 21.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.4504, "open_interest": 15.0, "volume": 13.0, "delta": -0.5921, "gamma": 0.1071, "vega": 0.0334, "theta": -0.0051, "rho": -0.0304, "theo": 2.4175, "change": 0.1, "open": 2.6, "high": 2.6, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T13:36:37", "percent_change": 4.08164, "prev_day_close": 2.42500007152557}, {"option": "PRGO270219C00017500", "bid": 0.4, "bid_size": 27.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.4525, "open_interest": 150.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0801, "vega": 0.0284, "theta": -0.0043, "rho": 0.0126, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T10:06:49", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "PRGO270219P00017500", "bid": 3.0, "bid_size": 6.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0819, "vega": 0.0261, "theta": -0.0042, "rho": -0.0379, "theo": 4.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "PRGO270219C00020000", "bid": 0.05, "bid_size": 11.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.7682, "open_interest": 11.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0566, "vega": 0.0214, "theta": -0.0034, "rho": 0.0078, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T11:48:12", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "PRGO270219P00020000", "bid": 5.1, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0552, "vega": 0.0182, "theta": -0.003, "rho": -0.043, "theo": 6.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PRGO270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0394, "vega": 0.0158, "theta": -0.0026, "rho": 0.005, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRGO270219P00022500", "bid": 7.5, "bid_size": 2.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0362, "vega": 0.0123, "theta": -0.002, "rho": -0.047, "theo": 9.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "PRGO270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.6118, "open_interest": 9.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0278, "vega": 0.0116, "theta": -0.002, "rho": 0.0034, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T14:39:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PRGO270219P00025000", "bid": 9.9, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0238, "vega": 0.0083, "theta": -0.0012, "rho": -0.0512, "theo": 11.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PRGO270521C00002500", "bid": 9.5, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0021, "vega": 0.0024, "theta": -0.0004, "rho": 0.0056, "theo": 11.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PRGO270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0036, "vega": 0.0064, "theta": -0.002, "rho": -0.0038, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PRGO270521C00005000", "bid": 7.0, "bid_size": 8.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.009, "vega": 0.008, "theta": -0.0017, "rho": 0.0134, "theo": 8.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "PRGO270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0103, "vega": 0.0122, "theta": -0.0026, "rho": -0.0069, "theo": 0.3828, "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": 0.474999994039536}, {"option": "PRGO270521C00007500", "bid": 5.3, "bid_size": 12.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0226, "vega": 0.0161, "theta": -0.0025, "rho": 0.0234, "theo": 6.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "PRGO270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0229, "vega": 0.0194, "theta": -0.0029, "rho": -0.0115, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRGO270521C00010000", "bid": 3.5, "bid_size": 20.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0466, "vega": 0.0271, "theta": -0.0032, "rho": 0.033, "theo": 4.2538, "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": 4.04999995231628}, {"option": "PRGO270521P00010000", "bid": 0.45, "bid_size": 25.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.0463, "vega": 0.0293, "theta": -0.0034, "rho": -0.0197, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PRGO270521C00012500", "bid": 1.65, "bid_size": 21.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0747, "vega": 0.039, "theta": -0.0037, "rho": 0.0369, "theo": 2.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "PRGO270521P00012500", "bid": 1.4, "bid_size": 12.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.5145, "open_interest": 0.0, "volume": 6.0, "delta": -0.3567, "gamma": 0.0758, "vega": 0.0398, "theta": -0.0038, "rho": -0.0348, "theo": 1.5077, "change": -0.05, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T11:00:17", "percent_change": -2.85715, "prev_day_close": 1.67500001192093}, {"option": "PRGO270521C00015000", "bid": 0.25, "bid_size": 21.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.4874, "open_interest": 0.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.078, "vega": 0.0427, "theta": -0.0042, "rho": 0.031, "theo": 1.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "PRGO270521P00015000", "bid": 2.7, "bid_size": 12.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0797, "vega": 0.0423, "theta": -0.0042, "rho": -0.0539, "theo": 3.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PRGO270521C00017500", "bid": 0.55, "bid_size": 9.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0661, "vega": 0.0401, "theta": -0.0043, "rho": 0.0243, "theo": 1.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "PRGO270521P00017500", "bid": 3.6, "bid_size": 8.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.0671, "vega": 0.0391, "theta": -0.0041, "rho": -0.0704, "theo": 5.052, "change": 0.0, "open": 0.0, "high": 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": "PRGO270521C00020000", "bid": 0.25, "bid_size": 12.0, "ask": 2.8, "ask_size": 19.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0548, "vega": 0.0364, "theta": -0.0042, "rho": 0.0194, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PRGO270521P00020000", "bid": 6.1, "bid_size": 3.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0551, "vega": 0.035, "theta": -0.0039, "rho": -0.0847, "theo": 7.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "PRGO270521C00022500", "bid": 0.1, "bid_size": 7.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0461, "vega": 0.0329, "theta": -0.0041, "rho": 0.016, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "PRGO270521P00022500", "bid": 8.4, "bid_size": 12.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.046, "vega": 0.0314, "theta": -0.0036, "rho": -0.0948, "theo": 9.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "PRGO270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 46.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0395, "vega": 0.0299, "theta": -0.004, "rho": 0.0135, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "PRGO270521P00025000", "bid": 10.4, "bid_size": 5.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0397, "vega": 0.0279, "theta": -0.0033, "rho": -0.0938, "theo": 11.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PRGO280121C00002500", "bid": 8.5, "bid_size": 22.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.0041, "theta": -0.0002, "rho": 0.0126, "theo": 11.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PRGO280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1049.0, "iv": 2.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0017, "rho": -0.0148, "theo": 0.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PRGO280121C00005000", "bid": 6.0, "bid_size": 22.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0095, "vega": 0.019, "theta": -0.0012, "rho": 0.0402, "theo": 9.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T10:08:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PRGO280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 45.0, "iv": 1.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0101, "vega": 0.0213, "theta": -0.0022, "rho": -0.0253, "theo": 0.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PRGO280121C00007500", "bid": 4.8, "bid_size": 4.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0199, "vega": 0.0302, "theta": -0.0017, "rho": 0.0565, "theo": 7.0194, "change": 0.0, "open": 0.0, "high": 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": "PRGO280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0207, "vega": 0.0319, "theta": -0.0024, "rho": -0.0381, "theo": 1.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PRGO280121C00010000", "bid": 3.1, "bid_size": 12.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0352, "vega": 0.0419, "theta": -0.0021, "rho": 0.0706, "theo": 5.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PRGO280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0361, "vega": 0.0433, "theta": -0.0025, "rho": -0.0568, "theo": 1.6169, "change": 0.0, "open": 0.0, "high": 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": "PRGO280121C00012500", "bid": 1.85, "bid_size": 11.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0517, "vega": 0.0527, "theta": -0.0024, "rho": 0.0716, "theo": 3.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "PRGO280121P00012500", "bid": 0.95, "bid_size": 15.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0524, "vega": 0.0535, "theta": -0.0026, "rho": -0.0856, "theo": 2.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "PRGO280121C00015000", "bid": 1.0, "bid_size": 11.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0587, "vega": 0.0582, "theta": -0.0027, "rho": 0.064, "theo": 2.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "PRGO280121P00015000", "bid": 2.1, "bid_size": 12.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.059, "vega": 0.0583, "theta": -0.0026, "rho": -0.123, "theo": 3.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "PRGO280121C00017500", "bid": 0.4, "bid_size": 15.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0565, "vega": 0.0586, "theta": -0.0029, "rho": 0.0553, "theo": 1.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "PRGO280121P00017500", "bid": 3.8, "bid_size": 12.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0565, "vega": 0.0581, "theta": -0.0025, "rho": -0.1607, "theo": 5.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PRGO280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0517, "vega": 0.0568, "theta": -0.003, "rho": 0.0491, "theo": 1.6056, "change": 0.0, "open": 0.0, "high": 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": "PRGO280121P00020000", "bid": 6.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.052, "vega": 0.055, "theta": -0.0024, "rho": -0.1531, "theo": 7.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PRGO280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.047, "vega": 0.0544, "theta": -0.003, "rho": 0.043, "theo": 1.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PRGO280121P00022500", "bid": 7.9, "bid_size": 8.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0486, "vega": 0.0511, "theta": -0.0022, "rho": -0.1542, "theo": 9.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "PRGO280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0429, "vega": 0.0519, "theta": -0.003, "rho": 0.0384, "theo": 1.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PRGO280121P00025000", "bid": 10.4, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0457, "vega": 0.0463, "theta": -0.0021, "rho": -0.151, "theo": 12.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PRGO290119C00002500", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0009, "theta": 0.0, "rho": 0.0069, "theo": 11.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PRGO290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0031, "vega": 0.0129, "theta": -0.001, "rho": -0.0322, "theo": 1.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PRGO290119C00005000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0087, "vega": 0.0194, "theta": -0.0003, "rho": 0.0546, "theo": 8.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PRGO290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0096, "vega": 0.0271, "theta": -0.0014, "rho": -0.0557, "theo": 1.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PRGO290119C00007500", "bid": 4.9, "bid_size": 11.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0183, "vega": 0.0376, "theta": -0.0008, "rho": 0.085, "theo": 6.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PRGO290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.019, "vega": 0.0407, "theta": -0.0015, "rho": -0.0828, "theo": 1.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PRGO290119C00010000", "bid": 5.0, "bid_size": 1.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0299, "vega": 0.0518, "theta": -0.0012, "rho": 0.1044, "theo": 5.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PRGO290119P00010000", "bid": 0.7, "bid_size": 7.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0305, "vega": 0.0536, "theta": -0.0016, "rho": -0.1196, "theo": 2.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "PRGO290119C00012500", "bid": 2.95, "bid_size": 11.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.04, "vega": 0.0629, "theta": -0.0015, "rho": 0.1125, "theo": 4.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "PRGO290119P00012500", "bid": 1.95, "bid_size": 10.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0405, "vega": 0.0638, "theta": -0.0016, "rho": -0.1685, "theo": 3.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "PRGO290119C00015000", "bid": 2.15, "bid_size": 13.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0452, "vega": 0.0691, "theta": -0.0018, "rho": 0.1053, "theo": 3.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PRGO290119P00015000", "bid": 3.5, "bid_size": 11.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0455, "vega": 0.0695, "theta": -0.0016, "rho": -0.2247, "theo": 4.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PRGO290119C00017500", "bid": 1.4, "bid_size": 10.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0462, "vega": 0.0714, "theta": -0.0019, "rho": 0.0966, "theo": 2.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "PRGO290119P00017500", "bid": 5.0, "bid_size": 11.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0464, "vega": 0.0714, "theta": -0.0014, "rho": -0.2835, "theo": 6.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PRGO290119C00020000", "bid": 0.75, "bid_size": 12.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.0452, "vega": 0.0716, "theta": -0.002, "rho": 0.0886, "theo": 2.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "PRGO290119P00020000", "bid": 6.0, "bid_size": 1.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.6033, "open_interest": 1.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0452, "vega": 0.0713, "theta": -0.0012, "rho": -0.3412, "theo": 8.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-17T13:56:11", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "PRGO290119C00022500", "bid": 0.65, "bid_size": 10.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.4507, "gamma": 0.0434, "vega": 0.0705, "theta": -0.002, "rho": 0.0821, "theo": 2.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "PRGO290119P00022500", "bid": 8.7, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0446, "vega": 0.0679, "theta": -0.0011, "rho": -0.2758, "theo": 10.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PRGO290119C00025000", "bid": 0.4, "bid_size": 11.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0414, "vega": 0.069, "theta": -0.0021, "rho": 0.0755, "theo": 1.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "PRGO290119P00025000", "bid": 10.9, "bid_size": 11.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0449, "vega": 0.0635, "theta": -0.0009, "rho": -0.264, "theo": 12.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}], "symbol": "PRGO", "security_type": "stock", "exchange_id": 3, "current_price": 13.56, "price_change": 0.08, "price_change_percent": 0.59, "bid": 13.08, "ask": 13.68, "bid_size": 1100, "ask_size": 800, "open": 13.52, "high": 13.67, "low": 13.15, "close": 13.56, "prev_day_close": 13.56, "volume": 6878265, "iv30": 41.803, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "PRGO"}