{"timestamp": "2026-09-21 07:31:32", "data": {"options": [{"option": "PRLD261016C00002500", "bid": 1.7, "bid_size": 64.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0511, "vega": 0.0021, "theta": -0.0084, "rho": 0.0015, "theo": 2.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PRLD261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 3.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0513, "vega": 0.0021, "theta": -0.0084, "rho": -0.0004, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 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": "PRLD261016C00005000", "bid": 0.35, "bid_size": 50.0, "ask": 1.0, "ask_size": 58.0, "iv": 1.3623, "open_interest": 21.0, "volume": 1.0, "delta": 0.5538, "gamma": 0.2125, "vega": 0.0053, "theta": -0.0133, "rho": 0.0015, "theo": 0.6895, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T13:51:36", "percent_change": 15.7895, "prev_day_close": 0.625}, {"option": "PRLD261016P00005000", "bid": 0.45, "bid_size": 50.0, "ask": 1.45, "ask_size": 82.0, "iv": 1.6352, "open_interest": 25.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.214, "vega": 0.0053, "theta": -0.0134, "rho": -0.0018, "theo": 0.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-08T13:21:51", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PRLD261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 59.0, "iv": 1.6474, "open_interest": 204.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.1378, "vega": 0.0044, "theta": -0.014, "rho": 0.0008, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T10:11:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRLD261016P00007500", "bid": 2.5, "bid_size": 38.0, "ask": 3.5, "ask_size": 48.0, "iv": 1.9228, "open_interest": 7.0, "volume": 0.0, "delta": -0.739, "gamma": 0.1396, "vega": 0.0044, "theta": -0.0142, "rho": -0.0031, "theo": 2.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-27T09:45:29", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "PRLD261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 185.0, "iv": 2.8167, "open_interest": 2.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.092, "vega": 0.0035, "theta": -0.0134, "rho": 0.0005, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-24T12:03:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRLD261016P00010000", "bid": 4.9, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 2.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0938, "vega": 0.0034, "theta": -0.0137, "rho": -0.0038, "theo": 5.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PRLD261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0695, "vega": 0.003, "theta": -0.0127, "rho": 0.0004, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRLD261016P00012500", "bid": 7.4, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 2.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0715, "vega": 0.0028, "theta": -0.0131, "rho": -0.0042, "theo": 7.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PRLD261120C00002500", "bid": 1.85, "bid_size": 48.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0497, "vega": 0.0028, "theta": -0.0031, "rho": 0.0035, "theo": 2.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PRLD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 146.0, "iv": 2.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.05, "vega": 0.0028, "theta": -0.0031, "rho": -0.0008, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRLD261120C00005000", "bid": 0.6, "bid_size": 61.0, "ask": 1.4, "ask_size": 60.0, "iv": 1.2846, "open_interest": 1.0, "volume": 1.0, "delta": 0.545, "gamma": 0.2806, "vega": 0.0081, "theta": -0.0045, "rho": 0.0037, "theo": 0.5398, "change": -0.01, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-18T09:52:36", "percent_change": -1.05263, "prev_day_close": 1.0}, {"option": "PRLD261120P00005000", "bid": 0.75, "bid_size": 1.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.2892, "vega": 0.008, "theta": -0.0047, "rho": -0.0038, "theo": 0.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PRLD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 1.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.1433, "vega": 0.0064, "theta": -0.0056, "rho": 0.0016, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRLD261120P00007500", "bid": 2.8, "bid_size": 1.0, "ask": 3.8, "ask_size": 58.0, "iv": 1.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.1499, "vega": 0.0061, "theta": -0.0059, "rho": -0.0063, "theo": 2.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PRLD261218C00002500", "bid": 1.8, "bid_size": 64.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 52.0, "volume": 7.0, "delta": 0.916, "gamma": 0.0504, "vega": 0.0038, "theta": -0.0026, "rho": 0.0048, "theo": 2.5316, "change": 0.04, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-18T11:16:03", "percent_change": 1.70213, "prev_day_close": 2.27499997615814}, {"option": "PRLD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.4977, "open_interest": 165.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0507, "vega": 0.0038, "theta": -0.0027, "rho": -0.0013, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-07-06T15:41:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PRLD261218C00005000", "bid": 0.8, "bid_size": 71.0, "ask": 1.65, "ask_size": 59.0, "iv": 1.3315, "open_interest": 657.0, "volume": 2.0, "delta": 0.6204, "gamma": 0.119, "vega": 0.0092, "theta": -0.0067, "rho": 0.0045, "theo": 1.2149, "change": 0.175, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T11:02:18", "percent_change": 17.9487, "prev_day_close": 1.22499999403954}, {"option": "PRLD261218P00005000", "bid": 0.85, "bid_size": 59.0, "ask": 1.85, "ask_size": 61.0, "iv": 1.3509, "open_interest": 11.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.1204, "vega": 0.0092, "theta": -0.0068, "rho": -0.0065, "theo": 1.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-25T13:42:51", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PRLD261218C00007500", "bid": 0.1, "bid_size": 444.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.0953, "open_interest": 69.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.111, "vega": 0.0094, "theta": -0.0075, "rho": 0.0032, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-09T14:13:14", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "PRLD261218P00007500", "bid": 2.7, "bid_size": 52.0, "ask": 3.7, "ask_size": 51.0, "iv": 1.3289, "open_interest": 2.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.1138, "vega": 0.0093, "theta": -0.0076, "rho": -0.0108, "theo": 3.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-25T13:49:28", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PRLD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 43.0, "iv": 1.4671, "open_interest": 340.0, "volume": 1.0, "delta": 0.2984, "gamma": 0.0924, "vega": 0.0084, "theta": -0.0071, "rho": 0.0024, "theo": 0.4858, "change": -0.3, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T13:44:54", "percent_change": -42.8571, "prev_day_close": 0.425000011920929}, {"option": "PRLD261218P00010000", "bid": 5.0, "bid_size": 77.0, "ask": 6.0, "ask_size": 47.0, "iv": 1.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0963, "vega": 0.0081, "theta": -0.0074, "rho": -0.0133, "theo": 5.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "PRLD261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 116.0, "iv": 1.5323, "open_interest": 10.0, "volume": 4.0, "delta": 0.2292, "gamma": 0.0768, "vega": 0.0073, "theta": -0.0064, "rho": 0.0018, "theo": 0.3599, "change": -0.25, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T13:44:23", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "PRLD261218P00012500", "bid": 7.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 50.0, "iv": 1.7113, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0818, "vega": 0.0069, "theta": -0.0069, "rho": -0.0147, "theo": 7.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PRLD270319C00002500", "bid": 2.2, "bid_size": 66.0, "ask": 3.2, "ask_size": 38.0, "iv": 1.2115, "open_interest": 49.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0431, "vega": 0.0067, "theta": -0.0024, "rho": 0.0067, "theo": 2.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T15:41:38", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PRLD270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 102.0, "iv": 1.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0432, "vega": 0.0067, "theta": -0.0025, "rho": -0.0044, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRLD270319C00005000", "bid": 1.25, "bid_size": 29.0, "ask": 2.1, "ask_size": 47.0, "iv": 1.302, "open_interest": 99.0, "volume": 7.0, "delta": 0.6703, "gamma": 0.0799, "vega": 0.0123, "theta": -0.0044, "rho": 0.0075, "theo": 1.6836, "change": 0.0, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T12:36:36", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "PRLD270319P00005000", "bid": 1.3, "bid_size": 1.0, "ask": 2.3, "ask_size": 50.0, "iv": 1.326, "open_interest": 51.0, "volume": 1.0, "delta": -0.328, "gamma": 0.0816, "vega": 0.0123, "theta": -0.0044, "rho": -0.0133, "theo": 1.7791, "change": 0.1, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T10:20:09", "percent_change": 5.71429, "prev_day_close": 1.84999996423721}, {"option": "PRLD270319C00007500", "bid": 0.4, "bid_size": 68.0, "ask": 1.4, "ask_size": 11.0, "iv": 1.1615, "open_interest": 27.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0869, "vega": 0.0135, "theta": -0.0049, "rho": 0.0064, "theo": 1.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-20T12:46:24", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "PRLD270319P00007500", "bid": 3.1, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0906, "vega": 0.0135, "theta": -0.005, "rho": -0.0209, "theo": 3.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PRLD270319C00010000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.226, "open_interest": 7.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0826, "vega": 0.0131, "theta": -0.0048, "rho": 0.0054, "theo": 0.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-10T13:27:11", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "PRLD270319P00010000", "bid": 5.2, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0884, "vega": 0.0128, "theta": -0.0049, "rho": -0.0263, "theo": 5.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PRLD270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 1.2742, "open_interest": 2.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0753, "vega": 0.0121, "theta": -0.0045, "rho": 0.0045, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-27T13:50:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRLD270319P00012500", "bid": 7.4, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0833, "vega": 0.0116, "theta": -0.0047, "rho": -0.0293, "theo": 8.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}], "symbol": "PRLD", "security_type": "stock", "exchange_id": 2, "current_price": 4.89, "price_change": 0.3, "price_change_percent": 6.1602, "bid": 4.75, "ask": 5.14, "bid_size": 100, "ask_size": 100, "open": 4.58, "high": 4.87, "low": 4.51, "close": 4.87, "prev_day_close": 4.87, "volume": 1165142, "iv30": 125.746, "iv30_change": -8.596, "iv30_change_percent": -6.3986, "seqno": 128038603, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "PRLD"}