{"timestamp": "2026-09-21 03:00:17", "data": {"options": [{"option": "PRQR261016C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0436, "vega": 0.0005, "theta": -0.0034, "rho": 0.0003, "theo": 1.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PRQR261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0436, "vega": 0.0005, "theta": -0.0034, "rho": -0.0001, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 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": "PRQR261016C00001000", "bid": 0.35, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.1422, "vega": 0.001, "theta": -0.0048, "rho": 0.0005, "theo": 0.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "PRQR261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 2.0142, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.1426, "vega": 0.001, "theta": -0.0048, "rho": -0.0002, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PRQR261016C00001500", "bid": 0.4, "bid_size": 1.0, "ask": 1.3, "ask_size": 115.0, "iv": 3.7316, "open_interest": 4.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.3345, "vega": 0.0016, "theta": -0.0055, "rho": 0.0006, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T12:35:59", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "PRQR261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 1.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.3362, "vega": 0.0016, "theta": -0.0056, "rho": -0.0004, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRQR261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.1359, "open_interest": 22.0, "volume": 1114.0, "delta": 0.523, "gamma": 0.5031, "vega": 0.002, "theta": -0.0057, "rho": 0.0005, "theo": 0.2621, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T14:12:28", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "PRQR261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 130.0, "iv": 2.0142, "open_interest": 0.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.5076, "vega": 0.002, "theta": -0.0058, "rho": -0.0008, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 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": "PRQR261016C00002500", "bid": 0.05, "bid_size": 69.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.5154, "open_interest": 1454.0, "volume": 2.0, "delta": 0.3556, "gamma": 0.4245, "vega": 0.0019, "theta": -0.0059, "rho": 0.0004, "theo": 0.1636, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T11:21:32", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "PRQR261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.4297, "vega": 0.0019, "theta": -0.0059, "rho": -0.001, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-27T09:56:56", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PRQR261016C00005000", "bid": 0.05, "bid_size": 999.0, "ask": 0.35, "ask_size": 5.0, "iv": 3.3982, "open_interest": 1276.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.1864, "vega": 0.0013, "theta": -0.0062, "rho": 0.0002, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:30:10", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "PRQR261016P00005000", "bid": 2.7, "bid_size": 96.0, "ask": 3.7, "ask_size": 76.0, "iv": 2.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.191, "vega": 0.0012, "theta": -0.0064, "rho": -0.0017, "theo": 3.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PRQR261016C00007500", "bid": 0.05, "bid_size": 998.0, "ask": 0.15, "ask_size": 35.0, "iv": 3.4159, "open_interest": 2100.0, "volume": 1000.0, "delta": 0.1375, "gamma": 0.1322, "vega": 0.0011, "theta": -0.0063, "rho": 0.0001, "theo": 0.0787, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:47:41", "percent_change": -90.0, "prev_day_close": 0.499999994412065}, {"option": "PRQR261016P00007500", "bid": 5.2, "bid_size": 94.0, "ask": 6.2, "ask_size": 66.0, "iv": 2.9901, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.1374, "vega": 0.001, "theta": -0.0066, "rho": -0.0021, "theo": 5.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "PRQR261120C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 2.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0498, "vega": 0.0005, "theta": -0.0012, "rho": 0.0003, "theo": 1.3547, "change": 0.0, "open": 0.0, "high": 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": "PRQR261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.042, "vega": 0.0006, "theta": -0.001, "rho": -0.0002, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 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": "PRQR261120C00001000", "bid": 0.35, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.1162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.1681, "vega": 0.0012, "theta": -0.0015, "rho": 0.0008, "theo": 0.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "PRQR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.1544, "vega": 0.0013, "theta": -0.0014, "rho": -0.0004, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 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": "PRQR261120C00001500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.5774, "open_interest": 0.0, "volume": 0.0, "delta": 0.759, "gamma": 0.479, "vega": 0.0023, "theta": -0.0017, "rho": 0.0012, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 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": "PRQR261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 153.0, "iv": 1.745, "open_interest": 0.0, "volume": 1.0, "delta": -0.2358, "gamma": 0.4569, "vega": 0.0023, "theta": -0.0016, "rho": -0.001, "theo": 0.112, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T09:58:51", "percent_change": -68.4211, "prev_day_close": 0.224999994039536}, {"option": "PRQR261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.6579, "vega": 0.003, "theta": -0.0019, "rho": 0.001, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 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": "PRQR261120P00002000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.6451, "vega": 0.003, "theta": -0.0018, "rho": -0.0024, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 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": "PRQR261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.4397, "vega": 0.0026, "theta": -0.0021, "rho": 0.0006, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 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": "PRQR261120P00002500", "bid": 0.3, "bid_size": 1.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.4361, "vega": 0.0026, "theta": -0.0021, "rho": -0.0034, "theo": 0.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PRQR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.171, "vega": 0.0017, "theta": -0.0023, "rho": 0.0003, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 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": "PRQR261120P00005000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.1785, "vega": 0.0017, "theta": -0.0024, "rho": -0.0049, "theo": 3.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PRQR261120C00007500", "bid": 0.05, "bid_size": 999.0, "ask": 2.7, "ask_size": 370.0, "iv": 7.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.1187, "vega": 0.0014, "theta": -0.0023, "rho": 0.0002, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "PRQR261120P00007500", "bid": 3.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.1306, "vega": 0.0014, "theta": -0.0026, "rho": -0.0056, "theo": 5.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PRQR261218C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0504, "vega": 0.0006, "theta": -0.0009, "rho": 0.0005, "theo": 1.366, "change": 0.0, "open": 0.0, "high": 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": "PRQR261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0418, "vega": 0.0007, "theta": -0.0008, "rho": -0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 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": "PRQR261218C00001000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.1658, "vega": 0.0015, "theta": -0.0011, "rho": 0.0011, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PRQR261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.1509, "vega": 0.0015, "theta": -0.001, "rho": -0.0006, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 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": "PRQR261218C00001500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.4638, "vega": 0.0028, "theta": -0.0012, "rho": 0.0017, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PRQR261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.072, "open_interest": 0.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.4407, "vega": 0.0028, "theta": -0.0011, "rho": -0.0014, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": "PRQR261218C00002000", "bid": 0.1, "bid_size": 8.0, "ask": 1.05, "ask_size": 68.0, "iv": 1.7957, "open_interest": 0.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.6748, "vega": 0.0036, "theta": -0.0013, "rho": 0.0014, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "PRQR261218P00002000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.6617, "vega": 0.0036, "theta": -0.0012, "rho": -0.0033, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "PRQR261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.933, "open_interest": 0.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.4481, "vega": 0.0031, "theta": -0.0014, "rho": 0.0009, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 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": "PRQR261218P00002500", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.4473, "vega": 0.0031, "theta": -0.0014, "rho": -0.0046, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "PRQR261218C00005000", "bid": 0.05, "bid_size": 278.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.1653, "vega": 0.0019, "theta": -0.0014, "rho": 0.0004, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "PRQR261218P00005000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.1791, "vega": 0.0019, "theta": -0.0016, "rho": -0.0062, "theo": 3.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PRQR270115C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0403, "vega": 0.0011, "theta": -0.001, "rho": 0.001, "theo": 1.4983, "change": 0.0, "open": 0.0, "high": 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": "PRQR270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0406, "vega": 0.0011, "theta": -0.001, "rho": -0.0005, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 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": "PRQR270115C00001000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.1157, "vega": 0.0022, "theta": -0.0016, "rho": 0.0019, "theo": 1.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-08T13:30:30", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "PRQR270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.1541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.1169, "vega": 0.0022, "theta": -0.0016, "rho": -0.0012, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 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": "PRQR270115C00001500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.2107, "vega": 0.0034, "theta": -0.002, "rho": 0.0023, "theo": 0.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PRQR270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.2144, "vega": 0.0034, "theta": -0.002, "rho": -0.0022, "theo": 0.3481, "change": 0.0, "open": 0.0, "high": 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": "PRQR270115C00002000", "bid": 0.2, "bid_size": 5.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.7358, "open_interest": 1.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.2633, "vega": 0.0041, "theta": -0.0024, "rho": 0.0022, "theo": 0.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-09T09:30:12", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "PRQR270115P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.4148, "open_interest": 250.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.27, "vega": 0.004, "theta": -0.0024, "rho": -0.0033, "theo": 0.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T09:47:26", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PRQR270115C00002500", "bid": 0.05, "bid_size": 8.0, "ask": 0.7, "ask_size": 54.0, "iv": 1.2743, "open_interest": 934.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.2616, "vega": 0.0043, "theta": -0.0027, "rho": 0.0019, "theo": 0.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T15:50:37", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "PRQR270115P00002500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.5071, "open_interest": 5.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.27, "vega": 0.0042, "theta": -0.0028, "rho": -0.0044, "theo": 1.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-04T10:01:26", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PRQR270115C00005000", "bid": 0.15, "bid_size": 10.0, "ask": 0.5, "ask_size": 85.0, "iv": 1.9194, "open_interest": 123.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.1899, "vega": 0.0041, "theta": -0.0034, "rho": 0.0013, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T10:42:22", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PRQR270115P00005000", "bid": 2.9, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.9535, "open_interest": 0.0, "volume": 0.0, "delta": -0.6459, "gamma": 0.2016, "vega": 0.004, "theta": -0.0036, "rho": -0.008, "theo": 3.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PRQR270115C00007500", "bid": 0.05, "bid_size": 128.0, "ask": 1.05, "ask_size": 1.0, "iv": 2.8118, "open_interest": 41.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.1581, "vega": 0.004, "theta": -0.0037, "rho": 0.0011, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:55:54", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "PRQR270115P00007500", "bid": 5.4, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 2.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.1727, "vega": 0.0036, "theta": -0.004, "rho": -0.0103, "theo": 5.8547, "change": 0.0, "open": 0.0, "high": 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": "PRQR270416C00000500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0334, "vega": 0.0015, "theta": -0.0007, "rho": 0.0014, "theo": 1.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T15:55:11", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PRQR270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0338, "vega": 0.0015, "theta": -0.0008, "rho": -0.0012, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 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": "PRQR270416C00001000", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.088, "vega": 0.0029, "theta": -0.0011, "rho": 0.0026, "theo": 1.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PRQR270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0898, "vega": 0.003, "theta": -0.0012, "rho": -0.0025, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 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": "PRQR270416C00001500", "bid": 0.35, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.1511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.1446, "vega": 0.0042, "theta": -0.0014, "rho": 0.0032, "theo": 0.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "PRQR270416P00001500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.149, "vega": 0.0042, "theta": -0.0015, "rho": -0.0041, "theo": 0.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "PRQR270416C00002000", "bid": 0.45, "bid_size": 16.0, "ask": 1.45, "ask_size": 182.0, "iv": 1.7234, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.1778, "vega": 0.0051, "theta": -0.0017, "rho": 0.0033, "theo": 0.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PRQR270416P00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 54.0, "iv": 1.1153, "open_interest": 33.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.185, "vega": 0.005, "theta": -0.0018, "rho": -0.0059, "theo": 0.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T10:43:31", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PRQR270416C00002500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.4671, "open_interest": 129.0, "volume": 1.0, "delta": 0.6842, "gamma": 0.1872, "vega": 0.0055, "theta": -0.0019, "rho": 0.0031, "theo": 0.7109, "change": 0.01, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-18T11:12:18", "percent_change": 2.0, "prev_day_close": 0.549999976530671}, {"option": "PRQR270416P00002500", "bid": 0.8, "bid_size": 1.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.1966, "vega": 0.0054, "theta": -0.002, "rho": -0.0075, "theo": 1.213, "change": 0.0, "open": 0.0, "high": 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": "PRQR270416C00005000", "bid": 0.2, "bid_size": 5.0, "ask": 1.2, "ask_size": 188.0, "iv": 2.0456, "open_interest": 0.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.1668, "vega": 0.0059, "theta": -0.0025, "rho": 0.0025, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "PRQR270416P00005000", "bid": 3.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 84.0, "iv": 1.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.1832, "vega": 0.0056, "theta": -0.0026, "rho": -0.0136, "theo": 3.5225, "change": 0.0, "open": 0.0, "high": 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": "PRQR270416C00007500", "bid": 0.1, "bid_size": 12.0, "ask": 1.05, "ask_size": 183.0, "iv": 2.1096, "open_interest": 73.0, "volume": 0.0, "delta": 0.479, "gamma": 0.1495, "vega": 0.0058, "theta": -0.0027, "rho": 0.0022, "theo": 0.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-03T13:44:37", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "PRQR270416P00007500", "bid": 5.3, "bid_size": 1.0, "ask": 6.3, "ask_size": 33.0, "iv": 1.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.1718, "vega": 0.0054, "theta": -0.003, "rho": -0.0177, "theo": 5.9478, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "PRQR", "security_type": "stock", "exchange_id": 2, "current_price": 1.91, "price_change": -0.06, "price_change_percent": -3.2787, "bid": 1.87, "ask": 1.94, "bid_size": 1500, "ask_size": 500, "open": 1.89, "high": 1.89, "low": 1.83, "close": 1.83, "prev_day_close": 1.83, "volume": 570090, "iv30": 151.883, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:51", "tick": "down"}, "symbol": "PRQR"}