{"timestamp": "2026-09-21 02:58:52", "data": {"options": [{"option": "PRME261016C00001000", "bid": 1.65, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0225, "vega": 0.0004, "theta": -0.0016, "rho": 0.0007, "theo": 2.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-09-01T11:13:14", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PRME261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0226, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRME261016C00002000", "bid": 0.65, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.9874, "open_interest": 45.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.1309, "vega": 0.0013, "theta": -0.0032, "rho": 0.0013, "theo": 1.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-17T11:48:58", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PRME261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 7.0, "iv": 1.1199, "open_interest": 156.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.1315, "vega": 0.0013, "theta": -0.0032, "rho": -0.0002, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-16T12:29:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRME261016C00003000", "bid": 0.05, "bid_size": 1270.0, "ask": 1.0, "ask_size": 123.0, "iv": 1.344, "open_interest": 96.0, "volume": 0.0, "delta": 0.6253, "gamma": 0.5207, "vega": 0.0033, "theta": -0.005, "rho": 0.0012, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T14:23:30", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PRME261016P00003000", "bid": 0.05, "bid_size": 50.0, "ask": 0.5, "ask_size": 11.0, "iv": 1.0039, "open_interest": 700.0, "volume": 4.0, "delta": -0.3825, "gamma": 0.5265, "vega": 0.0033, "theta": -0.0051, "rho": -0.0009, "theo": 0.2228, "change": 0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T14:55:15", "percent_change": 42.8571, "prev_day_close": 0.350000001490116}, {"option": "PRME261016C00004000", "bid": 0.1, "bid_size": 98.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.0829, "open_interest": 395.0, "volume": 2.0, "delta": 0.2568, "gamma": 0.3463, "vega": 0.0028, "theta": -0.0053, "rho": 0.0005, "theo": 0.1226, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:09:31", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "PRME261016P00004000", "bid": 0.55, "bid_size": 153.0, "ask": 1.45, "ask_size": 76.0, "iv": 1.1234, "open_interest": 254.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.3538, "vega": 0.0027, "theta": -0.0054, "rho": -0.0016, "theo": 0.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T14:59:55", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "PRME261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 39.0, "iv": 1.7725, "open_interest": 1418.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.1993, "vega": 0.002, "theta": -0.005, "rho": 0.0003, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:34:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PRME261016P00005000", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.9987, "open_interest": 51.0, "volume": 0.0, "delta": -0.857, "gamma": 0.2055, "vega": 0.002, "theta": -0.0052, "rho": -0.0018, "theo": 1.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-09T10:20:54", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PRME261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.8398, "open_interest": 330.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.1371, "vega": 0.0017, "theta": -0.0047, "rho": 0.0002, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T11:57:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRME261016P00006000", "bid": 2.5, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.9958, "open_interest": 96.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.1425, "vega": 0.0015, "theta": -0.0049, "rho": -0.0018, "theo": 2.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-09T11:45:54", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "PRME261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 2.9064, "open_interest": 182.0, "volume": 0.0, "delta": 0.092, "gamma": 0.1044, "vega": 0.0014, "theta": -0.0045, "rho": 0.0002, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-31T11:40:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PRME261016P00007000", "bid": 3.4, "bid_size": 64.0, "ask": 4.4, "ask_size": 32.0, "iv": 1.6262, "open_interest": 42.0, "volume": 0.0, "delta": -0.921, "gamma": 0.1093, "vega": 0.0012, "theta": -0.0047, "rho": -0.0017, "theo": 3.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-09-09T12:41:09", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "PRME261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7624, "open_interest": 35.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0847, "vega": 0.0012, "theta": -0.0043, "rho": 0.0001, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-10T09:46:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRME261016P00008000", "bid": 4.4, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 1.8316, "open_interest": 39.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0891, "vega": 0.0011, "theta": -0.0046, "rho": -0.0019, "theo": 4.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-09-04T12:42:19", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PRME261120C00001000", "bid": 1.6, "bid_size": 1.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0323, "vega": 0.0012, "theta": -0.0022, "rho": 0.0014, "theo": 2.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "PRME261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0325, "vega": 0.0012, "theta": -0.0022, "rho": -0.0004, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 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": "PRME261120C00002000", "bid": 0.7, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.1265, "vega": 0.0028, "theta": -0.0028, "rho": 0.0025, "theo": 1.3228, "change": 0.0, "open": 0.0, "high": 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": "PRME261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.1278, "vega": 0.0028, "theta": -0.0028, "rho": -0.0008, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 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": "PRME261120C00003000", "bid": 0.3, "bid_size": 18.0, "ask": 1.3, "ask_size": 136.0, "iv": 1.3934, "open_interest": 0.0, "volume": 9.0, "delta": 0.6509, "gamma": 0.4007, "vega": 0.0049, "theta": -0.0029, "rho": 0.0027, "theo": 0.4744, "change": -0.17, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T12:19:07", "percent_change": -20.0, "prev_day_close": 0.874999970197678}, {"option": "PRME261120P00003000", "bid": 0.05, "bid_size": 1259.0, "ask": 1.05, "ask_size": 45.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.4138, "vega": 0.0049, "theta": -0.003, "rho": -0.002, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "PRME261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.3541, "vega": 0.0045, "theta": -0.0027, "rho": 0.0013, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PRME261120P00004000", "bid": 0.75, "bid_size": 1.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.3815, "vega": 0.0041, "theta": -0.0029, "rho": -0.003, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "PRME261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 63.0, "iv": 1.8343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.2136, "vega": 0.0035, "theta": -0.0026, "rho": 0.0008, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 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": "PRME261120P00005000", "bid": 1.6, "bid_size": 1.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.2344, "vega": 0.0029, "theta": -0.0029, "rho": -0.0031, "theo": 1.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "PRME261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.1515, "vega": 0.0029, "theta": -0.0026, "rho": 0.0006, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRME261120P00006000", "bid": 2.5, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.1678, "vega": 0.0022, "theta": -0.0029, "rho": -0.003, "theo": 2.9167, "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": 3.0}, {"option": "PRME270115C00001000", "bid": 1.65, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 593.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0269, "vega": 0.0011, "theta": -0.0006, "rho": 0.0029, "theo": 2.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-11T11:48:19", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "PRME270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.2472, "open_interest": 23.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0272, "vega": 0.0011, "theta": -0.0006, "rho": -0.0004, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-01-20T14:23:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PRME270115C00002000", "bid": 0.85, "bid_size": 48.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.95, "open_interest": 241.0, "volume": 3.0, "delta": 0.8826, "gamma": 0.1187, "vega": 0.004, "theta": -0.0018, "rho": 0.0045, "theo": 1.3895, "change": -0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T15:49:36", "percent_change": -3.70371, "prev_day_close": 1.29999998211861}, {"option": "PRME270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.9796, "open_interest": 721.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.1205, "vega": 0.004, "theta": -0.0018, "rho": -0.0018, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-17T15:51:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRME270115C00003000", "bid": 0.35, "bid_size": 25.0, "ask": 1.35, "ask_size": 140.0, "iv": 1.0611, "open_interest": 1062.0, "volume": 3.0, "delta": 0.6784, "gamma": 0.2035, "vega": 0.0066, "theta": -0.0029, "rho": 0.0042, "theo": 0.8259, "change": -0.175, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T10:39:23", "percent_change": -18.9189, "prev_day_close": 0.975000023841858}, {"option": "PRME270115P00003000", "bid": 0.15, "bid_size": 1.0, "ask": 0.9, "ask_size": 6.0, "iv": 1.016, "open_interest": 998.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.2088, "vega": 0.0066, "theta": -0.0029, "rho": -0.0044, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T15:53:03", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PRME270115C00004000", "bid": 0.35, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.0684, "open_interest": 929.0, "volume": 5.0, "delta": 0.5016, "gamma": 0.2084, "vega": 0.0072, "theta": -0.0033, "rho": 0.0034, "theo": 0.5427, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T14:27:04", "percent_change": 5.26316, "prev_day_close": 0.524999991059303}, {"option": "PRME270115P00004000", "bid": 0.9, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.2077, "open_interest": 1049.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.2166, "vega": 0.0071, "theta": -0.0035, "rho": -0.0067, "theo": 1.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-16T09:43:14", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "PRME270115C00005000", "bid": 0.3, "bid_size": 32.0, "ask": 0.7, "ask_size": 10.0, "iv": 1.1753, "open_interest": 5637.0, "volume": 2.0, "delta": 0.3881, "gamma": 0.1848, "vega": 0.0069, "theta": -0.0034, "rho": 0.0026, "theo": 0.3994, "change": -0.02, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T09:32:38", "percent_change": -5.0, "prev_day_close": 0.400000005960464}, {"option": "PRME270115P00005000", "bid": 1.7, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 1.2154, "open_interest": 726.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.1951, "vega": 0.0066, "theta": -0.0036, "rho": -0.0082, "theo": 2.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-11T12:02:12", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PRME270115C00006000", "bid": 0.1, "bid_size": 5.0, "ask": 0.8, "ask_size": 173.0, "iv": 1.4495, "open_interest": 81.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.1605, "vega": 0.0064, "theta": -0.0033, "rho": 0.0022, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-19T15:36:26", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "PRME270115P00006000", "bid": 2.6, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.267, "open_interest": 55.0, "volume": 0.0, "delta": -0.726, "gamma": 0.1721, "vega": 0.006, "theta": -0.0036, "rho": -0.0091, "theo": 3.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-09-14T09:56:43", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "PRME270115C00007000", "bid": 0.15, "bid_size": 4.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.3743, "open_interest": 990.0, "volume": 19.0, "delta": 0.266, "gamma": 0.1405, "vega": 0.0059, "theta": -0.0032, "rho": 0.0018, "theo": 0.2641, "change": 0.05, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:27:11", "percent_change": 25.0, "prev_day_close": 0.299999997019768}, {"option": "PRME270115P00007000", "bid": 3.6, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.4295, "open_interest": 51.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.1532, "vega": 0.0053, "theta": -0.0035, "rho": -0.0095, "theo": 4.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-09-10T10:06:02", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PRME270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0145, "open_interest": 743.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.1014, "vega": 0.0047, "theta": -0.0029, "rho": 0.0013, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:27:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRME270115P00010000", "bid": 6.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 1.5804, "open_interest": 59.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.1174, "vega": 0.0037, "theta": -0.0033, "rho": -0.0095, "theo": 6.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-11T11:06:36", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PRME270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.7044, "open_interest": 886.0, "volume": 1.0, "delta": 0.1537, "gamma": 0.0858, "vega": 0.0042, "theta": -0.0027, "rho": 0.001, "theo": 0.1505, "change": -0.095, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T13:58:49", "percent_change": -42.2222, "prev_day_close": 0.225000003352761}, {"option": "PRME270115P00012000", "bid": 8.4, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 1.4218, "open_interest": 76.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.1046, "vega": 0.0029, "theta": -0.0033, "rho": -0.0088, "theo": 8.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-10T11:02:56", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PRME270416C00001000", "bid": 1.7, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0291, "vega": 0.0018, "theta": -0.0004, "rho": 0.0047, "theo": 2.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-09-11T11:01:39", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "PRME270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.1177, "open_interest": 5.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0295, "vega": 0.0019, "theta": -0.0005, "rho": -0.0009, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T11:05:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PRME270416C00002000", "bid": 0.95, "bid_size": 1.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.7824, "open_interest": 6.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0954, "vega": 0.0058, "theta": -0.0014, "rho": 0.0066, "theo": 1.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-09-02T12:23:50", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "PRME270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.3781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0978, "vega": 0.0058, "theta": -0.0015, "rho": -0.004, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 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": "PRME270416C00003000", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.9674, "open_interest": 1.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.1393, "vega": 0.0085, "theta": -0.0022, "rho": 0.0065, "theo": 1.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T10:14:50", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRME270416P00003000", "bid": 0.25, "bid_size": 112.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.9446, "open_interest": 30.0, "volume": 4.0, "delta": -0.3131, "gamma": 0.1449, "vega": 0.0085, "theta": -0.0022, "rho": -0.008, "theo": 0.8426, "change": 0.05, "open": 0.9, "high": 0.95, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T11:26:15", "percent_change": 6.25, "prev_day_close": 0.899999976158142}, {"option": "PRME270416C00004000", "bid": 0.7, "bid_size": 20.0, "ask": 1.6, "ask_size": 47.0, "iv": 1.4159, "open_interest": 170.0, "volume": 0.0, "delta": 0.605, "gamma": 0.1549, "vega": 0.0096, "theta": -0.0025, "rho": 0.0059, "theo": 0.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T10:08:07", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PRME270416P00004000", "bid": 1.3, "bid_size": 21.0, "ask": 1.7, "ask_size": 1.0, "iv": 1.0619, "open_interest": 130.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.1639, "vega": 0.0095, "theta": -0.0026, "rho": -0.0115, "theo": 1.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-20T12:28:31", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PRME270416C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.0596, "open_interest": 9.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.1549, "vega": 0.0098, "theta": -0.0026, "rho": 0.0051, "theo": 0.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-08T09:46:45", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "PRME270416P00005000", "bid": 1.6, "bid_size": 70.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.7992, "open_interest": 60.0, "volume": 0.0, "delta": -0.5576, "gamma": 0.1675, "vega": 0.0094, "theta": -0.0028, "rho": -0.014, "theo": 2.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-11T15:20:59", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "PRME270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.1123, "open_interest": 102.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.148, "vega": 0.0095, "theta": -0.0026, "rho": 0.0045, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T14:10:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRME270416P00006000", "bid": 2.8, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 1.2516, "open_interest": 24.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.164, "vega": 0.0088, "theta": -0.0028, "rho": -0.0155, "theo": 3.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-17T15:27:08", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PRME270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2333, "open_interest": 1.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.1387, "vega": 0.0091, "theta": -0.0025, "rho": 0.0039, "theo": 0.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-14T11:40:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PRME270416P00007000", "bid": 3.7, "bid_size": 1.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.273, "open_interest": 58.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.1579, "vega": 0.008, "theta": -0.0027, "rho": -0.0162, "theo": 4.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-14T10:05:51", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PRME280121C00001000", "bid": 1.7, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6753, "open_interest": 683.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0306, "vega": 0.0037, "theta": -0.0001, "rho": 0.0087, "theo": 2.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-14T10:17:48", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PRME280121P00001000", "bid": 0.05, "bid_size": 3.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.9619, "open_interest": 1.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0309, "vega": 0.0037, "theta": -0.0003, "rho": -0.0031, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-02T12:02:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PRME280121C00002000", "bid": 1.25, "bid_size": 1.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.951, "open_interest": 1426.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0724, "vega": 0.0086, "theta": -0.0006, "rho": 0.012, "theo": 1.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-09-14T10:58:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PRME280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.8322, "open_interest": 552.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0759, "vega": 0.0088, "theta": -0.0008, "rho": -0.0108, "theo": 0.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T09:53:40", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PRME280121C00003000", "bid": 1.1, "bid_size": 10.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.1384, "open_interest": 1061.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0882, "vega": 0.0115, "theta": -0.001, "rho": 0.0117, "theo": 1.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T11:29:16", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "PRME280121P00003000", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.9346, "open_interest": 538.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0951, "vega": 0.0117, "theta": -0.0011, "rho": -0.0194, "theo": 1.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T09:54:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRME280121C00004000", "bid": 0.35, "bid_size": 42.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.7285, "open_interest": 567.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0908, "vega": 0.0128, "theta": -0.0013, "rho": 0.011, "theo": 1.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-17T14:42:23", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PRME280121P00004000", "bid": 1.3, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.935, "open_interest": 919.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.1008, "vega": 0.0129, "theta": -0.0014, "rho": -0.0267, "theo": 1.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-16T09:43:14", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "PRME280121C00005000", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.0668, "open_interest": 3285.0, "volume": 3.0, "delta": 0.638, "gamma": 0.0898, "vega": 0.0135, "theta": -0.0014, "rho": 0.0104, "theo": 1.1974, "change": 0.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T10:22:16", "percent_change": 13.0435, "prev_day_close": 1.07500001788139}, {"option": "PRME280121P00005000", "bid": 2.3, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.0975, "open_interest": 559.0, "volume": 0.0, "delta": -0.382, "gamma": 0.1026, "vega": 0.0135, "theta": -0.0015, "rho": -0.0328, "theo": 2.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-17T14:59:33", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PRME280121C00007000", "bid": 0.9, "bid_size": 2.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.4682, "open_interest": 810.0, "volume": 2.0, "delta": 0.5816, "gamma": 0.0858, "vega": 0.014, "theta": -0.0017, "rho": 0.0094, "theo": 1.0879, "change": 0.025, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:44:35", "percent_change": 2.32558, "prev_day_close": 1.0}, {"option": "PRME280121P00007000", "bid": 4.1, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 1.1771, "open_interest": 455.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.1036, "vega": 0.0138, "theta": -0.0016, "rho": -0.0426, "theo": 4.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-02T15:45:50", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PRME280121C00010000", "bid": 0.55, "bid_size": 2.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.3817, "open_interest": 659.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0804, "vega": 0.0143, "theta": -0.0019, "rho": 0.0086, "theo": 0.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T10:16:14", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "PRME280121P00010000", "bid": 7.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.3276, "open_interest": 40.0, "volume": 0.0, "delta": -0.519, "gamma": 0.1053, "vega": 0.0137, "theta": -0.0018, "rho": -0.0528, "theo": 7.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-09-04T13:22:11", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PRME280121C00012000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.3566, "open_interest": 1460.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0776, "vega": 0.0143, "theta": -0.002, "rho": 0.0082, "theo": 0.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-15T10:17:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PRME280121P00012000", "bid": 9.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.4392, "open_interest": 94.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.1066, "vega": 0.0134, "theta": -0.0018, "rho": -0.0578, "theo": 9.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-09-11T11:20:16", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PRME290119C00001000", "bid": 2.0, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.1201, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0179, "vega": 0.0052, "theta": -0.0001, "rho": 0.0065, "theo": 2.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PRME290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0182, "vega": 0.0052, "theta": -0.0004, "rho": -0.0107, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 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": "PRME290119C00002000", "bid": 1.65, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0393, "vega": 0.0097, "theta": -0.0004, "rho": 0.012, "theo": 2.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PRME290119P00002000", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.1545, "open_interest": 70.0, "volume": 5.0, "delta": -0.1282, "gamma": 0.0429, "vega": 0.0099, "theta": -0.0006, "rho": -0.0216, "theo": 0.8797, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T10:05:10", "percent_change": -5.88235, "prev_day_close": 0.700000025331974}, {"option": "PRME290119C00003000", "bid": 1.4, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.0813, "open_interest": 50.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0534, "vega": 0.0127, "theta": -0.0006, "rho": 0.0143, "theo": 1.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-16T10:09:38", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "PRME290119P00003000", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 1.1082, "open_interest": 35.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0617, "vega": 0.0131, "theta": -0.0007, "rho": -0.0328, "theo": 1.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T09:54:31", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PRME290119C00004000", "bid": 1.2, "bid_size": 1.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0678, "open_interest": 50.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0597, "vega": 0.0145, "theta": -0.0007, "rho": 0.0148, "theo": 1.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T10:09:38", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PRME290119P00004000", "bid": 1.8, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.0689, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0727, "vega": 0.0149, "theta": -0.0008, "rho": -0.043, "theo": 2.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "PRME290119C00005000", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.062, "vega": 0.0155, "theta": -0.0008, "rho": 0.0147, "theo": 1.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "PRME290119P00005000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0792, "vega": 0.0159, "theta": -0.0009, "rho": -0.0517, "theo": 3.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "PRME290119C00007000", "bid": 0.9, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0626, "vega": 0.0166, "theta": -0.001, "rho": 0.0142, "theo": 1.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "PRME290119P00007000", "bid": 4.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0876, "vega": 0.0168, "theta": -0.001, "rho": -0.0658, "theo": 4.9204, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "PRME", "security_type": "stock", "exchange_id": 2, "current_price": 3.15, "price_change": -0.02, "price_change_percent": -0.641, "bid": 3.1, "ask": 3.2, "bid_size": 100, "ask_size": 1200, "open": 3.13, "high": 3.17, "low": 3.045, "close": 3.12, "prev_day_close": 3.12, "volume": 4672909, "iv30": 82.692, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "PRME"}