{"timestamp": "2026-09-21 10:44:37", "data": {"options": [{"option": "PRTA261016C00001000", "bid": 5.3, "bid_size": 21.0, "ask": 10.0, "ask_size": 5.0, "iv": 4.6817, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0026, "rho": 0.0002, "theo": 7.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PRTA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 3.9223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016C00002000", "bid": 4.3, "bid_size": 21.0, "ask": 9.0, "ask_size": 5.0, "iv": 3.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0052, "vega": 0.0008, "theta": -0.0044, "rho": 0.0007, "theo": 6.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PRTA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 125.0, "iv": 6.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.005, "vega": 0.0008, "theta": -0.0041, "rho": -0.0001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016C00003000", "bid": 3.4, "bid_size": 20.0, "ask": 8.0, "ask_size": 5.0, "iv": 2.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.011, "vega": 0.0014, "theta": -0.006, "rho": 0.0012, "theo": 5.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PRTA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 4.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0107, "vega": 0.0014, "theta": -0.0058, "rho": -0.0002, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016C00004000", "bid": 3.5, "bid_size": 8.0, "ask": 5.7, "ask_size": 8.0, "iv": 1.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0207, "vega": 0.0022, "theta": -0.0074, "rho": 0.0017, "theo": 4.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "PRTA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 125.0, "iv": 3.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0202, "vega": 0.0022, "theta": -0.0073, "rho": -0.0003, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016C00005000", "bid": 2.5, "bid_size": 5.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0368, "vega": 0.0032, "theta": -0.0089, "rho": 0.0022, "theo": 3.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "PRTA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 2.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0363, "vega": 0.0032, "theta": -0.0088, "rho": -0.0005, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016C00006000", "bid": 1.65, "bid_size": 8.0, "ask": 3.8, "ask_size": 22.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0647, "vega": 0.0045, "theta": -0.0101, "rho": 0.0027, "theo": 2.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PRTA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 50.0, "iv": 2.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0642, "vega": 0.0045, "theta": -0.01, "rho": -0.0008, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016C00007000", "bid": 1.0, "bid_size": 16.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.1156, "vega": 0.0063, "theta": -0.011, "rho": 0.003, "theo": 1.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-09-17T12:34:00", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PRTA261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 100.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.1151, "vega": 0.0063, "theta": -0.0109, "rho": -0.0013, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRTA261016C00008000", "bid": 0.55, "bid_size": 20.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.5744, "open_interest": 5.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.2087, "vega": 0.0085, "theta": -0.011, "rho": 0.0031, "theo": 0.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T15:20:40", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "PRTA261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.322, "gamma": 0.2085, "vega": 0.0085, "theta": -0.011, "rho": -0.0021, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016C00009000", "bid": 0.15, "bid_size": 21.0, "ask": 0.7, "ask_size": 45.0, "iv": 0.6246, "open_interest": 19.0, "volume": 15.0, "delta": 0.4178, "gamma": 0.2831, "vega": 0.0093, "theta": -0.0096, "rho": 0.0022, "theo": 0.3793, "change": -0.25, "open": 0.3, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:47:44", "percent_change": -50.0, "prev_day_close": 0.450000017881393}, {"option": "PRTA261016P00009000", "bid": 0.4, "bid_size": 18.0, "ask": 2.3, "ask_size": 46.0, "iv": 1.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.2837, "vega": 0.0093, "theta": -0.0096, "rho": -0.0036, "theo": 0.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "PRTA261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.5599, "open_interest": 2.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.1944, "vega": 0.0072, "theta": -0.0082, "rho": 0.0012, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PRTA261016P00010000", "bid": 1.0, "bid_size": 18.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.1957, "vega": 0.0072, "theta": -0.0083, "rho": -0.0045, "theo": 1.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "PRTA261016C00011000", "bid": 0.05, "bid_size": 49.0, "ask": 0.15, "ask_size": 33.0, "iv": 0.7196, "open_interest": 79.0, "volume": 1.0, "delta": 0.1496, "gamma": 0.1256, "vega": 0.0055, "theta": -0.0076, "rho": 0.0008, "theo": 0.1276, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:14:38", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "PRTA261016P00011000", "bid": 2.0, "bid_size": 16.0, "ask": 3.6, "ask_size": 21.0, "iv": 1.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.1271, "vega": 0.0055, "theta": -0.0076, "rho": -0.0048, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PRTA261016C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 1.0366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.089, "vega": 0.0045, "theta": -0.0072, "rho": 0.0006, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PRTA261016P00012000", "bid": 2.8, "bid_size": 16.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0905, "vega": 0.0045, "theta": -0.0073, "rho": -0.0049, "theo": 3.5007, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0678, "vega": 0.0039, "theta": -0.0069, "rho": 0.0005, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016P00013000", "bid": 2.45, "bid_size": 55.0, "ask": 5.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0694, "vega": 0.0038, "theta": -0.007, "rho": -0.005, "theo": 4.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "PRTA261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.9471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0544, "vega": 0.0034, "theta": -0.0067, "rho": 0.0004, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 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": "PRTA261016P00014000", "bid": 4.5, "bid_size": 5.0, "ask": 6.7, "ask_size": 23.0, "iv": 1.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0561, "vega": 0.0034, "theta": -0.0069, "rho": -0.005, "theo": 5.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PRTA261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 155.0, "iv": 2.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0454, "vega": 0.0031, "theta": -0.0065, "rho": 0.0004, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PRTA261016P00015000", "bid": 5.3, "bid_size": 8.0, "ask": 7.6, "ask_size": 5.0, "iv": 1.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.047, "vega": 0.003, "theta": -0.0068, "rho": -0.005, "theo": 6.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PRTA261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 155.0, "iv": 2.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0388, "vega": 0.0028, "theta": -0.0064, "rho": 0.0003, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PRTA261016P00016000", "bid": 6.5, "bid_size": 5.0, "ask": 8.6, "ask_size": 5.0, "iv": 1.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0405, "vega": 0.0027, "theta": -0.0067, "rho": -0.005, "theo": 7.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PRTA261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 155.0, "iv": 3.7628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.034, "vega": 0.0026, "theta": -0.0063, "rho": 0.0003, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PRTA261016P00017000", "bid": 7.5, "bid_size": 5.0, "ask": 9.8, "ask_size": 30.0, "iv": 1.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0357, "vega": 0.0025, "theta": -0.0066, "rho": -0.0052, "theo": 8.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "PRTA261120C00001000", "bid": 5.3, "bid_size": 26.0, "ask": 10.0, "ask_size": 3.0, "iv": 2.9882, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0019, "rho": 0.0013, "theo": 7.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PRTA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 2.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0019, "rho": -0.0002, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120C00002000", "bid": 4.3, "bid_size": 26.0, "ask": 9.0, "ask_size": 3.0, "iv": 1.9617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0063, "vega": 0.0018, "theta": -0.0032, "rho": 0.0029, "theo": 6.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PRTA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 934.0, "iv": 6.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0063, "vega": 0.0018, "theta": -0.0032, "rho": -0.0004, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120C00003000", "bid": 3.3, "bid_size": 20.0, "ask": 8.0, "ask_size": 3.0, "iv": 1.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0126, "vega": 0.003, "theta": -0.0042, "rho": 0.0044, "theo": 5.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "PRTA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 930.0, "iv": 6.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0127, "vega": 0.003, "theta": -0.0042, "rho": -0.0008, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120C00004000", "bid": 2.3, "bid_size": 37.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0224, "vega": 0.0043, "theta": -0.0052, "rho": 0.0057, "theo": 4.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PRTA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 46.0, "iv": 3.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0225, "vega": 0.0043, "theta": -0.0052, "rho": -0.0012, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120C00005000", "bid": 2.1, "bid_size": 49.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0375, "vega": 0.006, "theta": -0.0059, "rho": 0.0068, "theo": 3.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PRTA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 46.0, "iv": 2.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0377, "vega": 0.006, "theta": -0.0059, "rho": -0.0017, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120C00006000", "bid": 0.8, "bid_size": 49.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0611, "vega": 0.008, "theta": -0.0065, "rho": 0.0077, "theo": 2.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PRTA261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 20.0, "iv": 1.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0614, "vega": 0.008, "theta": -0.0065, "rho": -0.0024, "theo": 0.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRTA261120C00007000", "bid": 0.2, "bid_size": 929.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0984, "vega": 0.0105, "theta": -0.0069, "rho": 0.0082, "theo": 2.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "PRTA261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 1.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.099, "vega": 0.0105, "theta": -0.0069, "rho": -0.0036, "theo": 0.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRTA261120C00008000", "bid": 0.5, "bid_size": 22.0, "ask": 4.8, "ask_size": 55.0, "iv": 1.7219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6638, "gamma": 0.1527, "vega": 0.013, "theta": -0.0069, "rho": 0.0078, "theo": 1.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "PRTA261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 56.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.1542, "vega": 0.013, "theta": -0.007, "rho": -0.0052, "theo": 0.6225, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120C00009000", "bid": 0.45, "bid_size": 23.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.5051, "open_interest": 33.0, "volume": 33.0, "delta": 0.4849, "gamma": 0.1911, "vega": 0.0142, "theta": -0.0066, "rho": 0.0061, "theo": 0.6826, "change": -1.95, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:48:29", "percent_change": -81.25, "prev_day_close": 0.649999976158142}, {"option": "PRTA261120P00009000", "bid": 0.3, "bid_size": 14.0, "ask": 2.0, "ask_size": 49.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.1945, "vega": 0.0142, "theta": -0.0067, "rho": -0.0075, "theo": 1.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "PRTA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 76.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.1643, "vega": 0.013, "theta": -0.0064, "rho": 0.0043, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120P00010000", "bid": 1.05, "bid_size": 20.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.1687, "vega": 0.0128, "theta": -0.0065, "rho": -0.0092, "theo": 1.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PRTA261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 71.0, "iv": 1.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.1266, "vega": 0.0114, "theta": -0.0063, "rho": 0.0032, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120P00011000", "bid": 1.0, "bid_size": 49.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.1309, "vega": 0.0111, "theta": -0.0065, "rho": -0.01, "theo": 2.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PRTA261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 41.0, "iv": 1.7152, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.1002, "vega": 0.0102, "theta": -0.0063, "rho": 0.0026, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120P00012000", "bid": 1.45, "bid_size": 55.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.1042, "vega": 0.0098, "theta": -0.0066, "rho": -0.0106, "theo": 3.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "PRTA261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 41.0, "iv": 1.9043, "open_interest": 0.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0824, "vega": 0.0092, "theta": -0.0064, "rho": 0.0022, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120P00013000", "bid": 3.1, "bid_size": 55.0, "ask": 6.9, "ask_size": 15.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0862, "vega": 0.0088, "theta": -0.0066, "rho": -0.0109, "theo": 4.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PRTA261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0701, "vega": 0.0086, "theta": -0.0064, "rho": 0.0019, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120P00014000", "bid": 3.1, "bid_size": 49.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0737, "vega": 0.008, "theta": -0.0067, "rho": -0.0113, "theo": 5.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PRTA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 84.0, "iv": 1.4914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0611, "vega": 0.008, "theta": -0.0064, "rho": 0.0017, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRTA261120P00015000", "bid": 5.1, "bid_size": 55.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0646, "vega": 0.0075, "theta": -0.0068, "rho": -0.0115, "theo": 6.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PRTA261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 43.0, "iv": 1.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0543, "vega": 0.0076, "theta": -0.0065, "rho": 0.0016, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 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": "PRTA261120P00016000", "bid": 5.0, "bid_size": 56.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0578, "vega": 0.007, "theta": -0.0069, "rho": -0.0119, "theo": 7.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PRTA261218C00003000", "bid": 3.5, "bid_size": 20.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.439, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0132, "vega": 0.0038, "theta": -0.0033, "rho": 0.0054, "theo": 5.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-06-04T12:41:33", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PRTA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 2.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0131, "vega": 0.0038, "theta": -0.0033, "rho": -0.0012, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 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": "PRTA261218C00004000", "bid": 3.0, "bid_size": 55.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0229, "vega": 0.0056, "theta": -0.004, "rho": 0.0076, "theo": 4.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PRTA261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 65.0, "iv": 2.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0229, "vega": 0.0056, "theta": -0.004, "rho": -0.0018, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 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": "PRTA261218C00005000", "bid": 1.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.8682, "open_interest": 3.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0375, "vega": 0.0076, "theta": -0.0046, "rho": 0.0094, "theo": 3.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-05-19T12:05:48", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PRTA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 1.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0377, "vega": 0.0076, "theta": -0.0046, "rho": -0.0027, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PRTA261218C00006000", "bid": 1.05, "bid_size": 55.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.8798, "open_interest": 12.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0598, "vega": 0.01, "theta": -0.005, "rho": 0.0107, "theo": 3.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-19T13:50:37", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "PRTA261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.5791, "open_interest": 2001.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0601, "vega": 0.01, "theta": -0.005, "rho": -0.0038, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-23T14:24:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PRTA261218C00007000", "bid": 0.3, "bid_size": 373.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0935, "vega": 0.0128, "theta": -0.0052, "rho": 0.0113, "theo": 2.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "PRTA261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.9864, "open_interest": 328.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0943, "vega": 0.0129, "theta": -0.0053, "rho": -0.0054, "theo": 0.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-06-08T09:55:35", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PRTA261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.1398, "vega": 0.0157, "theta": -0.0052, "rho": 0.0108, "theo": 1.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PRTA261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.4103, "open_interest": 2.0, "volume": 0.0, "delta": -0.342, "gamma": 0.1416, "vega": 0.0157, "theta": -0.0053, "rho": -0.0078, "theo": 0.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T09:51:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PRTA261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 28.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.1717, "vega": 0.0171, "theta": -0.005, "rho": 0.0088, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-06-22T09:32:13", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PRTA261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.4515, "open_interest": 30.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.1755, "vega": 0.017, "theta": -0.0052, "rho": -0.0107, "theo": 1.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T13:06:23", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PRTA261218C00010000", "bid": 0.3, "bid_size": 19.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.9245, "open_interest": 41.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.1534, "vega": 0.016, "theta": -0.0049, "rho": 0.0064, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T13:09:04", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PRTA261218P00010000", "bid": 0.05, "bid_size": 930.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.9439, "open_interest": 1.0, "volume": 0.0, "delta": -0.651, "gamma": 0.1586, "vega": 0.0158, "theta": -0.0051, "rho": -0.013, "theo": 1.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-05-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PRTA261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.6387, "open_interest": 2019.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.1226, "vega": 0.0143, "theta": -0.0049, "rho": 0.0049, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T12:58:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA261218P00011000", "bid": 0.5, "bid_size": 373.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.128, "vega": 0.0139, "theta": -0.0051, "rho": -0.0143, "theo": 2.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PRTA261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.7903, "open_interest": 39.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0993, "vega": 0.0129, "theta": -0.005, "rho": 0.004, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-15T10:09:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PRTA261218P00012000", "bid": 1.4, "bid_size": 55.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.1046, "vega": 0.0124, "theta": -0.0052, "rho": -0.015, "theo": 3.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "PRTA261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.8532, "open_interest": 30.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.083, "vega": 0.0119, "theta": -0.005, "rho": 0.0035, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-18T15:32:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA261218P00013000", "bid": 2.0, "bid_size": 56.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0881, "vega": 0.0113, "theta": -0.0053, "rho": -0.0156, "theo": 4.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PRTA261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 75.0, "iv": 1.0177, "open_interest": 83.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0714, "vega": 0.0111, "theta": -0.0051, "rho": 0.0031, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-20T10:10:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA261218P00014000", "bid": 3.0, "bid_size": 56.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0764, "vega": 0.0104, "theta": -0.0054, "rho": -0.016, "theo": 5.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PRTA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.0982, "open_interest": 102.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0629, "vega": 0.0105, "theta": -0.0051, "rho": 0.0028, "theo": 0.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:07:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA261218P00015000", "bid": 5.1, "bid_size": 55.0, "ask": 8.8, "ask_size": 15.0, "iv": 1.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0677, "vega": 0.0097, "theta": -0.0055, "rho": -0.0165, "theo": 6.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PRTA261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 1.5033, "open_interest": 15.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0563, "vega": 0.01, "theta": -0.0052, "rho": 0.0025, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-04-17T10:39:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA261218P00016000", "bid": 6.1, "bid_size": 55.0, "ask": 9.7, "ask_size": 14.0, "iv": 1.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0611, "vega": 0.0091, "theta": -0.0056, "rho": -0.017, "theo": 7.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PRTA261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 44.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0512, "vega": 0.0095, "theta": -0.0052, "rho": 0.0024, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 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": "PRTA261218P00017000", "bid": 6.0, "bid_size": 56.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0559, "vega": 0.0086, "theta": -0.0057, "rho": -0.0173, "theo": 8.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PRTA261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 1.5732, "open_interest": 10.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.047, "vega": 0.0092, "theta": -0.0053, "rho": 0.0022, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-04-28T15:07:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA261218P00018000", "bid": 8.1, "bid_size": 55.0, "ask": 11.0, "ask_size": 23.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0517, "vega": 0.0082, "theta": -0.0058, "rho": -0.0171, "theo": 9.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-06-15T10:41:56", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PRTA261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 53.0, "iv": 2.0166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0436, "vega": 0.0089, "theta": -0.0053, "rho": 0.0021, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 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": "PRTA261218P00019000", "bid": 8.0, "bid_size": 56.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0483, "vega": 0.0078, "theta": -0.0059, "rho": -0.0176, "theo": 10.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PRTA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 53.0, "iv": 2.0746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0408, "vega": 0.0086, "theta": -0.0054, "rho": 0.002, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 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": "PRTA261218P00020000", "bid": 9.0, "bid_size": 56.0, "ask": 13.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0456, "vega": 0.0075, "theta": -0.006, "rho": -0.0179, "theo": 11.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-06-15T10:41:54", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PRTA270115C00003000", "bid": 3.5, "bid_size": 55.0, "ask": 8.0, "ask_size": 21.0, "iv": 1.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0135, "vega": 0.0047, "theta": -0.0029, "rho": 0.0064, "theo": 5.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PRTA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 2.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0133, "vega": 0.0047, "theta": -0.0029, "rho": -0.0018, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRTA270115C00005000", "bid": 2.45, "bid_size": 7.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0369, "vega": 0.0091, "theta": -0.0039, "rho": 0.0115, "theo": 3.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-07-09T11:27:00", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "PRTA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 1.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0369, "vega": 0.0091, "theta": -0.0039, "rho": -0.0038, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 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": "PRTA270115C00006000", "bid": 1.75, "bid_size": 7.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.4798, "open_interest": 10.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0571, "vega": 0.0119, "theta": -0.0043, "rho": 0.0134, "theo": 3.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-07-02T10:13:22", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PRTA270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 1.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0575, "vega": 0.0119, "theta": -0.0043, "rho": -0.0054, "theo": 0.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PRTA270115C00007000", "bid": 0.4, "bid_size": 373.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0861, "vega": 0.0149, "theta": -0.0045, "rho": 0.0143, "theo": 2.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-08-25T13:11:57", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "PRTA270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.7547, "open_interest": 10.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.087, "vega": 0.015, "theta": -0.0045, "rho": -0.0075, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-06-04T11:27:25", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PRTA270115C00008000", "bid": 0.15, "bid_size": 10.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.3516, "open_interest": 3.0, "volume": 0.0, "delta": 0.657, "gamma": 0.123, "vega": 0.0179, "theta": -0.0045, "rho": 0.0138, "theo": 1.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T12:13:16", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PRTA270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.729, "open_interest": 2.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.125, "vega": 0.018, "theta": -0.0046, "rho": -0.0104, "theo": 0.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PRTA270115C00009000", "bid": 0.3, "bid_size": 12.0, "ask": 4.4, "ask_size": 55.0, "iv": 1.2886, "open_interest": 30.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.1487, "vega": 0.0195, "theta": -0.0044, "rho": 0.0116, "theo": 0.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "PRTA270115P00009000", "bid": 0.8, "bid_size": 7.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.6734, "open_interest": 12.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.1525, "vega": 0.0195, "theta": -0.0046, "rho": -0.0139, "theo": 1.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PRTA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.4744, "open_interest": 94.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.1398, "vega": 0.0187, "theta": -0.0044, "rho": 0.0089, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T10:48:10", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PRTA270115P00010000", "bid": 0.75, "bid_size": 10.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.6281, "open_interest": 3.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.1451, "vega": 0.0185, "theta": -0.0045, "rho": -0.0168, "theo": 1.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-06-05T13:45:51", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "PRTA270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 50.0, "iv": 0.6425, "open_interest": 20.0, "volume": 0.0, "delta": 0.306, "gamma": 0.1171, "vega": 0.0172, "theta": -0.0044, "rho": 0.007, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-02T10:39:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PRTA270115P00011000", "bid": 1.55, "bid_size": 9.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.5306, "open_interest": 1.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.123, "vega": 0.0168, "theta": -0.0046, "rho": -0.0186, "theo": 2.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-02T11:00:45", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PRTA270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.718, "open_interest": 103.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0977, "vega": 0.0158, "theta": -0.0044, "rho": 0.0059, "theo": 0.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-03-12T14:32:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA270115P00012000", "bid": 2.2, "bid_size": 55.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.5799, "open_interest": 12.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.1036, "vega": 0.0152, "theta": -0.0047, "rho": -0.0198, "theo": 3.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-31T11:41:21", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PRTA270115C00013000", "bid": 0.05, "bid_size": 28.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.6904, "open_interest": 37.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0832, "vega": 0.0146, "theta": -0.0044, "rho": 0.0051, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-06-30T13:21:55", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "PRTA270115P00013000", "bid": 3.5, "bid_size": 4.0, "ask": 6.9, "ask_size": 16.0, "iv": 1.0474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0891, "vega": 0.0139, "theta": -0.0048, "rho": -0.0206, "theo": 4.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PRTA270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.9342, "open_interest": 1.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0724, "vega": 0.0138, "theta": -0.0045, "rho": 0.0045, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-02T10:13:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA270115P00014000", "bid": 4.5, "bid_size": 8.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0783, "vega": 0.0129, "theta": -0.0048, "rho": -0.0213, "theo": 5.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PRTA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.923, "open_interest": 1360.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0643, "vega": 0.013, "theta": -0.0045, "rho": 0.0041, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-01T15:22:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA270115P00015000", "bid": 5.1, "bid_size": 17.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0701, "vega": 0.012, "theta": -0.005, "rho": -0.0217, "theo": 6.624, "change": 0.0, "open": 0.0, "high": 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": "PRTA270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.0707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.058, "vega": 0.0125, "theta": -0.0046, "rho": 0.0038, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 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": "PRTA270115P00016000", "bid": 6.3, "bid_size": 7.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0638, "vega": 0.0114, "theta": -0.005, "rho": -0.0223, "theo": 7.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PRTA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.1298, "open_interest": 1.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.053, "vega": 0.012, "theta": -0.0046, "rho": 0.0035, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2025-10-01T12:05:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA270115P00017000", "bid": 6.0, "bid_size": 56.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0587, "vega": 0.0108, "theta": -0.0051, "rho": -0.0225, "theo": 8.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PRTA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 1.2811, "open_interest": 1.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0428, "vega": 0.0109, "theta": -0.0048, "rho": 0.003, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-12-31T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PRTA270115P00020000", "bid": 9.0, "bid_size": 22.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0486, "vega": 0.0095, "theta": -0.0054, "rho": -0.0235, "theo": 11.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-06-15T10:44:22", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "PRTA270319C00001000", "bid": 5.4, "bid_size": 26.0, "ask": 10.0, "ask_size": 3.0, "iv": 1.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0027, "vega": 0.002, "theta": -0.0008, "rho": 0.0038, "theo": 7.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PRTA270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 930.0, "iv": 5.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0027, "vega": 0.002, "theta": -0.0011, "rho": -0.001, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PRTA270319C00002000", "bid": 4.5, "bid_size": 26.0, "ask": 9.0, "ask_size": 3.0, "iv": 1.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.007, "vega": 0.0042, "theta": -0.0015, "rho": 0.0075, "theo": 6.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PRTA270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 2.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0071, "vega": 0.0042, "theta": -0.0018, "rho": -0.002, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 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": "PRTA270319C00003000", "bid": 4.2, "bid_size": 10.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0133, "vega": 0.0066, "theta": -0.0022, "rho": 0.011, "theo": 5.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PRTA270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.7383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0134, "vega": 0.0066, "theta": -0.0024, "rho": -0.0033, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 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": "PRTA270319C00004000", "bid": 3.2, "bid_size": 40.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0221, "vega": 0.0092, "theta": -0.0026, "rho": 0.0141, "theo": 5.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PRTA270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 48.0, "iv": 1.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0223, "vega": 0.0093, "theta": -0.0029, "rho": -0.0049, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PRTA270319C00005000", "bid": 2.4, "bid_size": 8.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.034, "vega": 0.0122, "theta": -0.0031, "rho": 0.0168, "theo": 4.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PRTA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 48.0, "iv": 1.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0345, "vega": 0.0123, "theta": -0.0033, "rho": -0.0068, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 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": "PRTA270319C00006000", "bid": 0.9, "bid_size": 55.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0501, "vega": 0.0155, "theta": -0.0034, "rho": 0.0188, "theo": 3.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "PRTA270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 48.0, "iv": 1.0484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.051, "vega": 0.0156, "theta": -0.0036, "rho": -0.0092, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PRTA270319C00007000", "bid": 1.15, "bid_size": 9.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0707, "vega": 0.0189, "theta": -0.0036, "rho": 0.0198, "theo": 2.6169, "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": 3.12500005960464}, {"option": "PRTA270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0724, "vega": 0.019, "theta": -0.0038, "rho": -0.0122, "theo": 0.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PRTA270319C00008000", "bid": 0.55, "bid_size": 7.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.5039, "open_interest": 15.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0938, "vega": 0.022, "theta": -0.0038, "rho": 0.0195, "theo": 1.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T15:47:07", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "PRTA270319P00008000", "bid": 0.3, "bid_size": 7.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.097, "vega": 0.0221, "theta": -0.0039, "rho": -0.0159, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 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": "PRTA270319C00009000", "bid": 0.95, "bid_size": 26.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.1108, "vega": 0.024, "theta": -0.0038, "rho": 0.0176, "theo": 1.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PRTA270319P00009000", "bid": 1.15, "bid_size": 24.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.5627, "open_interest": 34.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.1162, "vega": 0.0239, "theta": -0.004, "rho": -0.0199, "theo": 1.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-16T10:12:57", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PRTA270319C00010000", "bid": 0.85, "bid_size": 28.0, "ask": 1.5, "ask_size": 35.0, "iv": 0.6526, "open_interest": 2.0, "volume": 1.0, "delta": 0.4693, "gamma": 0.1123, "vega": 0.0243, "theta": -0.0039, "rho": 0.015, "theo": 1.0078, "change": 0.1, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T15:00:26", "percent_change": 13.3333, "prev_day_close": 1.17500001192093}, {"option": "PRTA270319P00010000", "bid": 2.15, "bid_size": 28.0, "ask": 4.8, "ask_size": 48.0, "iv": 1.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.1198, "vega": 0.0238, "theta": -0.0041, "rho": -0.0235, "theo": 2.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "PRTA270319C00011000", "bid": 0.15, "bid_size": 24.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.6179, "open_interest": 1.0, "volume": 0.0, "delta": 0.393, "gamma": 0.1031, "vega": 0.0234, "theta": -0.0039, "rho": 0.0127, "theo": 0.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-17T10:54:38", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "PRTA270319P00011000", "bid": 1.8, "bid_size": 25.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.1116, "vega": 0.0226, "theta": -0.0042, "rho": -0.0261, "theo": 2.978, "change": 0.0, "open": 0.0, "high": 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": "PRTA270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.6756, "open_interest": 4.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0918, "vega": 0.0223, "theta": -0.004, "rho": 0.011, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-04T13:25:47", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PRTA270319P00012000", "bid": 1.5, "bid_size": 57.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.1007, "vega": 0.0211, "theta": -0.0042, "rho": -0.0276, "theo": 3.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PRTA270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.6707, "open_interest": 21.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0818, "vega": 0.0213, "theta": -0.0041, "rho": 0.0097, "theo": 0.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-04T14:41:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PRTA270319P00013000", "bid": 3.7, "bid_size": 5.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0909, "vega": 0.0198, "theta": -0.0044, "rho": -0.0289, "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": 4.95000004768372}, {"option": "PRTA270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 32.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0736, "vega": 0.0204, "theta": -0.0042, "rho": 0.0088, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PRTA270319P00014000", "bid": 3.5, "bid_size": 55.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0825, "vega": 0.0184, "theta": -0.0044, "rho": -0.03, "theo": 5.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PRTA270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 47.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.067, "vega": 0.0196, "theta": -0.0042, "rho": 0.0081, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRTA270319P00015000", "bid": 5.1, "bid_size": 7.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0758, "vega": 0.0176, "theta": -0.0045, "rho": -0.031, "theo": 6.7159, "change": 0.0, "open": 0.0, "high": 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": "PRTA270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0616, "vega": 0.019, "theta": -0.0043, "rho": 0.0075, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PRTA270319P00016000", "bid": 5.1, "bid_size": 56.0, "ask": 9.8, "ask_size": 24.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0705, "vega": 0.0167, "theta": -0.0046, "rho": -0.0313, "theo": 7.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PRTA270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0571, "vega": 0.0184, "theta": -0.0044, "rho": 0.0071, "theo": 0.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PRTA270319P00017000", "bid": 6.5, "bid_size": 55.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0659, "vega": 0.0158, "theta": -0.0047, "rho": -0.032, "theo": 8.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PRTA280121C00003000", "bid": 3.5, "bid_size": 12.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.6765, "open_interest": 1.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0119, "vega": 0.0123, "theta": -0.0006, "rho": 0.0238, "theo": 6.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2025-11-04T11:38:17", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PRTA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 3.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0123, "vega": 0.0125, "theta": -0.0013, "rho": -0.0122, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 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": "PRTA280121C00005000", "bid": 2.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.6291, "open_interest": 4.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0264, "vega": 0.0213, "theta": -0.0012, "rho": 0.036, "theo": 4.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-03-20T12:34:41", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PRTA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 1.0022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0278, "vega": 0.0216, "theta": -0.0018, "rho": -0.0227, "theo": 0.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PRTA280121C00007000", "bid": 1.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.583, "open_interest": 4.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0458, "vega": 0.0302, "theta": -0.0017, "rho": 0.0432, "theo": 3.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-06-29T13:53:21", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PRTA280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 1.0316, "open_interest": 6.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0494, "vega": 0.0307, "theta": -0.0021, "rho": -0.0356, "theo": 1.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-02-13T11:49:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PRTA280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.695, "open_interest": 2.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0694, "vega": 0.0391, "theta": -0.0021, "rho": 0.0414, "theo": 2.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-07-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PRTA280121P00010000", "bid": 0.5, "bid_size": 13.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.6186, "open_interest": 2.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.08, "vega": 0.0386, "theta": -0.0023, "rho": -0.0561, "theo": 2.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-02-03T15:02:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PRTA280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.8228, "open_interest": 2.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0698, "vega": 0.0401, "theta": -0.0022, "rho": 0.0357, "theo": 1.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2025-12-19T12:46:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PRTA280121P00012000", "bid": 2.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.6337, "open_interest": 19.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0848, "vega": 0.0375, "theta": -0.0024, "rho": -0.0642, "theo": 4.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-06-22T15:40:17", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PRTA280121C00015000", "bid": 0.15, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9648, "open_interest": 83.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0613, "vega": 0.0387, "theta": -0.0024, "rho": 0.0292, "theo": 1.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-04-08T13:15:19", "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "PRTA280121P00015000", "bid": 4.5, "bid_size": 13.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.65, "open_interest": 1.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0796, "vega": 0.033, "theta": -0.0025, "rho": -0.0693, "theo": 6.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-01-05T09:57:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PRTA280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 1.0278, "open_interest": 1.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0558, "vega": 0.0376, "theta": -0.0025, "rho": 0.0263, "theo": 1.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2025-10-17T10:11:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PRTA280121P00017000", "bid": 6.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0752, "vega": 0.0304, "theta": -0.0026, "rho": -0.0727, "theo": 8.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PRTA280121C00020000", "bid": 0.25, "bid_size": 35.0, "ask": 1.7, "ask_size": 23.0, "iv": 0.7197, "open_interest": 157.0, "volume": 1.0, "delta": 0.3318, "gamma": 0.0494, "vega": 0.0362, "theta": -0.0026, "rho": 0.0235, "theo": 1.0553, "change": 0.2, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:55:09", "percent_change": 44.4444, "prev_day_close": 0.449999988079071}, {"option": "PRTA280121P00020000", "bid": 9.0, "bid_size": 13.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0697, "vega": 0.0262, "theta": -0.0026, "rho": -0.0698, "theo": 11.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}], "symbol": "PRTA", "security_type": "stock", "exchange_id": 2, "current_price": 8.58, "price_change": 0.12, "price_change_percent": 1.3986, "bid": 8.58, "ask": 9.86, "bid_size": 300, "ask_size": 300, "open": 8.41, "high": 8.6, "low": 8.25, "close": 8.58, "prev_day_close": 8.58, "volume": 1830892, "iv30": 59.087, "iv30_change": -0.634, "iv30_change_percent": -1.0616, "seqno": 397532684, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "PRTA"}