{"timestamp": "2026-09-21 03:07:12", "data": {"options": [{"option": "PTCT261016C00040000", "bid": 23.9, "bid_size": 1.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0034, "rho": 0.0303, "theo": 25.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "PTCT261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0034, "rho": -0.0003, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PTCT261016C00045000", "bid": 19.1, "bid_size": 5.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0029, "vega": 0.0062, "theta": -0.0068, "rho": 0.0337, "theo": 21.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "PTCT261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 30.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0029, "vega": 0.0063, "theta": -0.0068, "rho": -0.0006, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 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": "PTCT261016C00050000", "bid": 14.3, "bid_size": 23.0, "ask": 17.7, "ask_size": 24.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0073, "vega": 0.0139, "theta": -0.0136, "rho": 0.0364, "theo": 16.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PTCT261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 41.0, "iv": 0.95, "open_interest": 45.0, "volume": 4.0, "delta": -0.0346, "gamma": 0.0074, "vega": 0.0142, "theta": -0.0138, "rho": -0.0016, "theo": 0.146, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T10:01:30", "percent_change": 60.0, "prev_day_close": 0.100000003352761}, {"option": "PTCT261016C00055000", "bid": 9.7, "bid_size": 34.0, "ask": 12.9, "ask_size": 35.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0173, "vega": 0.0294, "theta": -0.0264, "rho": 0.0373, "theo": 11.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "PTCT261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 36.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0175, "vega": 0.0296, "theta": -0.0269, "rho": -0.0042, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "PTCT261016C00060000", "bid": 5.3, "bid_size": 10.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.034, "vega": 0.0533, "theta": -0.0451, "rho": 0.0342, "theo": 7.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PTCT261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4483, "open_interest": 13.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0348, "vega": 0.0537, "theta": -0.0461, "rho": -0.0098, "theo": 1.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-14T12:14:58", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PTCT261016C00065000", "bid": 2.5, "bid_size": 9.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.5069, "open_interest": 11.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.047, "vega": 0.0715, "theta": -0.0593, "rho": 0.026, "theo": 3.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PTCT261016P00065000", "bid": 1.75, "bid_size": 7.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0485, "vega": 0.0714, "theta": -0.0612, "rho": -0.0179, "theo": 2.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "PTCT261016C00070000", "bid": 0.5, "bid_size": 8.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.471, "open_interest": 1.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0435, "vega": 0.0679, "theta": -0.0574, "rho": 0.0163, "theo": 1.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "PTCT261016P00070000", "bid": 4.8, "bid_size": 34.0, "ask": 8.2, "ask_size": 36.0, "iv": 0.5498, "open_interest": 11.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0459, "vega": 0.0654, "theta": -0.0606, "rho": -0.023, "theo": 5.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-09-17T13:08:05", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PTCT261016C00075000", "bid": 0.1, "bid_size": 36.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.5936, "open_interest": 5.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0309, "vega": 0.051, "theta": -0.045, "rho": 0.0092, "theo": 0.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T15:19:38", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PTCT261016P00075000", "bid": 8.7, "bid_size": 6.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0339, "vega": 0.0441, "theta": -0.0494, "rho": -0.0211, "theo": 10.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PTCT261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 36.0, "iv": 0.551, "open_interest": 43.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0196, "vega": 0.0344, "theta": -0.0318, "rho": 0.0051, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T15:52:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PTCT261016P00080000", "bid": 12.7, "bid_size": 7.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0211, "vega": 0.0235, "theta": -0.035, "rho": -0.014, "theo": 14.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PTCT261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.6108, "open_interest": 2.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.012, "vega": 0.0224, "theta": -0.0216, "rho": 0.0029, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "PTCT261016P00085000", "bid": 17.6, "bid_size": 7.0, "ask": 21.7, "ask_size": 4.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0101, "vega": 0.0085, "theta": -0.0177, "rho": -0.0052, "theo": 19.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PTCT261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.9482, "open_interest": 1.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0074, "vega": 0.0145, "theta": -0.0146, "rho": 0.0017, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PTCT261016P00090000", "bid": 22.6, "bid_size": 1.0, "ask": 26.7, "ask_size": 1.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0036, "vega": 0.003, "theta": -0.0057, "rho": -0.0021, "theo": 24.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "PTCT261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 0.698, "open_interest": 12.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0046, "vega": 0.0095, "theta": -0.0099, "rho": 0.001, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-26T15:20:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PTCT261016P00095000", "bid": 27.7, "bid_size": 1.0, "ask": 31.6, "ask_size": 1.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.001, "vega": 0.0008, "theta": -0.0011, "rho": -0.0006, "theo": 29.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "PTCT261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0029, "vega": 0.0064, "theta": -0.0068, "rho": 0.0006, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 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": "PTCT261016P00100000", "bid": 32.7, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 34.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "PTCT261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.2187, "open_interest": 5.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0019, "vega": 0.0043, "theta": -0.0048, "rho": 0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T10:29:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PTCT261016P00105000", "bid": 37.7, "bid_size": 1.0, "ask": 41.7, "ask_size": 1.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "PTCT261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0013, "vega": 0.003, "theta": -0.0034, "rho": 0.0003, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PTCT261016P00110000", "bid": 42.7, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "PTCT261120C00035000", "bid": 29.2, "bid_size": 1.0, "ask": 32.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0013, "vega": 0.0068, "theta": -0.0036, "rho": 0.0597, "theo": 31.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "PTCT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0013, "vega": 0.0069, "theta": -0.0036, "rho": -0.0011, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 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": "PTCT261120C00040000", "bid": 24.0, "bid_size": 1.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0031, "vega": 0.0148, "theta": -0.0074, "rho": 0.0667, "theo": 26.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "PTCT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0031, "vega": 0.015, "theta": -0.0074, "rho": -0.0027, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PTCT261120C00045000", "bid": 19.5, "bid_size": 4.0, "ask": 23.1, "ask_size": 7.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0062, "vega": 0.0287, "theta": -0.0137, "rho": 0.0718, "theo": 21.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PTCT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0063, "vega": 0.0289, "theta": -0.0138, "rho": -0.006, "theo": 0.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "PTCT261120C00050000", "bid": 14.9, "bid_size": 4.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0111, "vega": 0.0488, "theta": -0.0225, "rho": 0.0738, "theo": 17.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "PTCT261120P00050000", "bid": 0.35, "bid_size": 10.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0113, "vega": 0.0492, "theta": -0.0227, "rho": -0.012, "theo": 0.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PTCT261120C00055000", "bid": 10.5, "bid_size": 8.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0172, "vega": 0.0724, "theta": -0.0324, "rho": 0.0718, "theo": 12.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PTCT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0174, "vega": 0.073, "theta": -0.0329, "rho": -0.0211, "theo": 1.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PTCT261120C00060000", "bid": 7.4, "bid_size": 10.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.023, "vega": 0.0939, "theta": -0.041, "rho": 0.0654, "theo": 9.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "PTCT261120P00060000", "bid": 1.25, "bid_size": 4.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0234, "vega": 0.0944, "theta": -0.0418, "rho": -0.0329, "theo": 3.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PTCT261120C00065000", "bid": 4.4, "bid_size": 5.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.0268, "vega": 0.1069, "theta": -0.0458, "rho": 0.0555, "theo": 6.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PTCT261120P00065000", "bid": 4.0, "bid_size": 4.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0275, "vega": 0.1068, "theta": -0.0471, "rho": -0.0453, "theo": 5.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PTCT261120C00070000", "bid": 3.5, "bid_size": 1.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0275, "vega": 0.1082, "theta": -0.0456, "rho": 0.044, "theo": 4.2816, "change": 0.0, "open": 0.0, "high": 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": "PTCT261120P00070000", "bid": 7.7, "bid_size": 3.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0286, "vega": 0.1067, "theta": -0.0474, "rho": -0.0562, "theo": 8.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PTCT261120C00075000", "bid": 1.65, "bid_size": 21.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0253, "vega": 0.0987, "theta": -0.041, "rho": 0.0327, "theo": 2.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PTCT261120P00075000", "bid": 10.3, "bid_size": 31.0, "ask": 13.6, "ask_size": 38.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0268, "vega": 0.0947, "theta": -0.0433, "rho": -0.0608, "theo": 11.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PTCT261120C00080000", "bid": 1.15, "bid_size": 32.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.5222, "open_interest": 0.0, "volume": 1.0, "delta": 0.2277, "gamma": 0.0213, "vega": 0.0825, "theta": -0.0338, "rho": 0.023, "theo": 1.6634, "change": 0.125, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T09:30:31", "percent_change": 5.61798, "prev_day_close": 1.77499997615814}, {"option": "PTCT261120P00080000", "bid": 13.5, "bid_size": 16.0, "ask": 17.0, "ask_size": 37.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0231, "vega": 0.0747, "theta": -0.0368, "rho": -0.0594, "theo": 15.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "PTCT261120C00085000", "bid": 0.5, "bid_size": 28.0, "ask": 1.6, "ask_size": 30.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0166, "vega": 0.0642, "theta": -0.0261, "rho": 0.0154, "theo": 0.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PTCT261120P00085000", "bid": 18.0, "bid_size": 32.0, "ask": 21.7, "ask_size": 32.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0188, "vega": 0.0506, "theta": -0.0297, "rho": -0.0456, "theo": 19.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PTCT261120C00090000", "bid": 0.05, "bid_size": 4.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0122, "vega": 0.0472, "theta": -0.019, "rho": 0.01, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "PTCT261120P00090000", "bid": 22.7, "bid_size": 11.0, "ask": 25.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0137, "vega": 0.0252, "theta": -0.0223, "rho": -0.025, "theo": 24.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "PTCT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 4.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0085, "vega": 0.0332, "theta": -0.0133, "rho": 0.0063, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "PTCT261120P00095000", "bid": 27.6, "bid_size": 1.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0064, "vega": 0.008, "theta": -0.0093, "rho": -0.0089, "theo": 29.6169, "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": 29.0}, {"option": "PTCT261218C00035000", "bid": 29.1, "bid_size": 1.0, "ask": 33.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0019, "vega": 0.0138, "theta": -0.0048, "rho": 0.0841, "theo": 31.689, "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": 31.7000007629394}, {"option": "PTCT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 1.0065, "open_interest": 3.0, "volume": 0.0, "delta": -0.017, "gamma": 0.002, "vega": 0.014, "theta": -0.0049, "rho": -0.0029, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-01T13:37:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PTCT261218C00040000", "bid": 25.1, "bid_size": 5.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0038, "vega": 0.0257, "theta": -0.0085, "rho": 0.0931, "theo": 26.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.64, "last_trade_time": "2026-07-13T11:48:20", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "PTCT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.8495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0039, "vega": 0.026, "theta": -0.0086, "rho": -0.0061, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PTCT261218C00045000", "bid": 20.7, "bid_size": 6.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.5357, "open_interest": 1.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0069, "vega": 0.0435, "theta": -0.0138, "rho": 0.0993, "theo": 22.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.6, "last_trade_time": "2026-07-08T15:19:38", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "PTCT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.724, "open_interest": 2.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.007, "vega": 0.0438, "theta": -0.014, "rho": -0.0118, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-30T15:16:17", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "PTCT261218C00050000", "bid": 15.8, "bid_size": 4.0, "ask": 19.1, "ask_size": 17.0, "iv": 0.4782, "open_interest": 1.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.011, "vega": 0.0665, "theta": -0.0203, "rho": 0.1014, "theo": 17.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-07-01T13:39:17", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PTCT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.5505, "open_interest": 2.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0112, "vega": 0.067, "theta": -0.0207, "rho": -0.0207, "theo": 1.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-13T14:03:45", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PTCT261218C00055000", "bid": 12.2, "bid_size": 5.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.5095, "open_interest": 1.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0157, "vega": 0.0917, "theta": -0.0272, "rho": 0.0988, "theo": 14.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-07-01T13:39:25", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "PTCT261218P00055000", "bid": 0.65, "bid_size": 4.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5503, "open_interest": 38.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0161, "vega": 0.0925, "theta": -0.0279, "rho": -0.0333, "theo": 2.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T12:37:25", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "PTCT261218C00060000", "bid": 8.4, "bid_size": 8.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.4881, "open_interest": 2.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0201, "vega": 0.1138, "theta": -0.0331, "rho": 0.0912, "theo": 10.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-07-08T15:19:57", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PTCT261218P00060000", "bid": 2.15, "bid_size": 4.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0207, "vega": 0.1144, "theta": -0.0341, "rho": -0.0484, "theo": 3.7903, "change": 0.0, "open": 0.0, "high": 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": "PTCT261218C00065000", "bid": 5.6, "bid_size": 5.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.4945, "open_interest": 10.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.023, "vega": 0.128, "theta": -0.0366, "rho": 0.0798, "theo": 7.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-09-14T12:04:51", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "PTCT261218P00065000", "bid": 3.6, "bid_size": 6.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.024, "vega": 0.1278, "theta": -0.0381, "rho": -0.0643, "theo": 5.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PTCT261218C00070000", "bid": 3.5, "bid_size": 5.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.484, "open_interest": 28.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.024, "vega": 0.1317, "theta": -0.0371, "rho": 0.0664, "theo": 5.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.03, "last_trade_time": "2026-09-11T11:46:02", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PTCT261218P00070000", "bid": 6.8, "bid_size": 6.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.5068, "open_interest": 8.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0254, "vega": 0.1293, "theta": -0.0393, "rho": -0.0772, "theo": 8.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-09T10:32:11", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "PTCT261218C00075000", "bid": 2.05, "bid_size": 5.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4871, "open_interest": 25.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.023, "vega": 0.1254, "theta": -0.035, "rho": 0.0527, "theo": 3.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-05-19T14:44:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PTCT261218P00075000", "bid": 10.9, "bid_size": 10.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.5298, "open_interest": 300.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0249, "vega": 0.1194, "theta": -0.0378, "rho": -0.0838, "theo": 12.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-05T14:38:54", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "PTCT261218C00080000", "bid": 1.1, "bid_size": 4.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.4997, "open_interest": 4.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0206, "vega": 0.1119, "theta": -0.031, "rho": 0.0404, "theo": 2.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T10:30:44", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "PTCT261218P00080000", "bid": 14.7, "bid_size": 10.0, "ask": 18.1, "ask_size": 17.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.023, "vega": 0.1002, "theta": -0.0344, "rho": -0.0829, "theo": 15.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "PTCT261218C00085000", "bid": 0.15, "bid_size": 6.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.5164, "open_interest": 319.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0174, "vega": 0.0948, "theta": -0.0261, "rho": 0.0299, "theo": 1.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-01T12:08:36", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "PTCT261218P00085000", "bid": 18.4, "bid_size": 12.0, "ask": 21.8, "ask_size": 4.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0203, "vega": 0.0759, "theta": -0.0304, "rho": -0.0722, "theo": 20.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "PTCT261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.4972, "open_interest": 2.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0142, "vega": 0.0772, "theta": -0.0211, "rho": 0.0217, "theo": 1.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-08-26T14:18:59", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "PTCT261218P00090000", "bid": 22.9, "bid_size": 8.0, "ask": 26.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0172, "vega": 0.0473, "theta": -0.0266, "rho": -0.0495, "theo": 24.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "PTCT261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.5459, "open_interest": 5.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0111, "vega": 0.0609, "theta": -0.0166, "rho": 0.0155, "theo": 0.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-26T14:18:59", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "PTCT261218P00095000", "bid": 27.7, "bid_size": 7.0, "ask": 31.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0113, "vega": 0.0203, "theta": -0.018, "rho": -0.021, "theo": 29.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "PTCT261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.6503, "open_interest": 2.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0085, "vega": 0.047, "theta": -0.0127, "rho": 0.011, "theo": 0.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T10:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PTCT261218P00100000", "bid": 32.7, "bid_size": 6.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0043, "vega": 0.0042, "theta": -0.0044, "rho": -0.0038, "theo": 34.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "PTCT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0064, "vega": 0.0356, "theta": -0.0096, "rho": 0.0077, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-26T14:18:59", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PTCT261218P00105000", "bid": 37.7, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "PTCT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.7284, "open_interest": 1.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0048, "vega": 0.0266, "theta": -0.0072, "rho": 0.0054, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-26T14:18:59", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PTCT261218P00110000", "bid": 42.7, "bid_size": 1.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "PTCT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.769, "open_interest": 1.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0035, "vega": 0.0198, "theta": -0.0053, "rho": 0.0037, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PTCT261218P00115000", "bid": 47.7, "bid_size": 1.0, "ask": 51.9, "ask_size": 2.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "PTCT261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0026, "vega": 0.0146, "theta": -0.0039, "rho": 0.0026, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PTCT261218P00120000", "bid": 52.7, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "PTCT261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.8417, "open_interest": 11.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0019, "vega": 0.0107, "theta": -0.0029, "rho": 0.0018, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T12:35:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PTCT261218P00125000", "bid": 57.7, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-06-26T15:50:20", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "PTCT261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.8787, "open_interest": 8.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0021, "rho": 0.0013, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-30T09:51:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PTCT261218P00130000", "bid": 62.7, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "PTCT270115C00030000", "bid": 34.5, "bid_size": 1.0, "ask": 38.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0131, "theta": -0.0037, "rho": 0.0945, "theo": 36.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "PTCT270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0013, "vega": 0.0133, "theta": -0.0038, "rho": -0.0032, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 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": "PTCT270115C00035000", "bid": 29.4, "bid_size": 1.0, "ask": 33.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0026, "vega": 0.0235, "theta": -0.0063, "rho": 0.1075, "theo": 32.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "PTCT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.6706, "open_interest": 2.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0026, "vega": 0.0237, "theta": -0.0064, "rho": -0.0063, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-04-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PTCT270115C00040000", "bid": 25.4, "bid_size": 4.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.3501, "open_interest": 2.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0045, "vega": 0.039, "theta": -0.0099, "rho": 0.118, "theo": 27.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.54, "last_trade_time": "2026-08-06T12:00:38", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "PTCT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 0.6032, "open_interest": 3.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0046, "vega": 0.0396, "theta": -0.01, "rho": -0.0116, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-04-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "PTCT270115C00045000", "bid": 20.9, "bid_size": 5.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.4746, "open_interest": 11.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0072, "vega": 0.0598, "theta": -0.0145, "rho": 0.1247, "theo": 23.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-12T14:57:47", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "PTCT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.6688, "open_interest": 128.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0074, "vega": 0.0602, "theta": -0.0148, "rho": -0.02, "theo": 1.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T13:22:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PTCT270115C00050000", "bid": 16.6, "bid_size": 6.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.4892, "open_interest": 24.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0106, "vega": 0.0844, "theta": -0.0198, "rho": 0.1269, "theo": 18.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-08-13T10:30:09", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PTCT270115P00050000", "bid": 0.45, "bid_size": 8.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.5424, "open_interest": 4.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0109, "vega": 0.0854, "theta": -0.0203, "rho": -0.0322, "theo": 1.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T09:46:36", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "PTCT270115C00055000", "bid": 13.1, "bid_size": 7.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.5182, "open_interest": 1.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0143, "vega": 0.1096, "theta": -0.025, "rho": 0.1237, "theo": 15.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-01T13:38:28", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "PTCT270115P00055000", "bid": 1.8, "bid_size": 7.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.5649, "open_interest": 47.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0148, "vega": 0.1105, "theta": -0.0258, "rho": -0.0479, "theo": 2.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-31T10:55:42", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PTCT270115C00060000", "bid": 10.1, "bid_size": 12.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.5259, "open_interest": 6.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0176, "vega": 0.1313, "theta": -0.0294, "rho": 0.1156, "theo": 11.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-07-01T13:38:28", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "PTCT270115P00060000", "bid": 3.7, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.5745, "open_interest": 2.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0183, "vega": 0.1321, "theta": -0.0305, "rho": -0.0658, "theo": 4.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-06-12T15:49:57", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "PTCT270115C00065000", "bid": 7.4, "bid_size": 40.0, "ask": 10.7, "ask_size": 37.0, "iv": 0.5297, "open_interest": 19.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0199, "vega": 0.1458, "theta": -0.032, "rho": 0.1035, "theo": 8.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-07-31T09:30:07", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PTCT270115P00065000", "bid": 5.4, "bid_size": 39.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.5406, "open_interest": 6.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0209, "vega": 0.1455, "theta": -0.0336, "rho": -0.0839, "theo": 6.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-06T10:04:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PTCT270115C00070000", "bid": 6.2, "bid_size": 45.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.5234, "open_interest": 8579.0, "volume": 300.0, "delta": 0.5149, "gamma": 0.0209, "vega": 0.1512, "theta": -0.0328, "rho": 0.0892, "theo": 6.6735, "change": -1.2, "open": 6.8, "high": 7.1, "low": 6.8, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T15:47:44", "percent_change": -14.6341, "prev_day_close": 6.90000009536743}, {"option": "PTCT270115P00070000", "bid": 8.7, "bid_size": 42.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.5196, "open_interest": 1263.0, "volume": 6.0, "delta": -0.5182, "gamma": 0.0223, "vega": 0.1483, "theta": -0.0349, "rho": -0.0989, "theo": 9.5321, "change": 1.7, "open": 8.9, "high": 10.2, "low": 8.9, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-18T15:55:01", "percent_change": 20.0, "prev_day_close": 9.15000009536743}, {"option": "PTCT270115C00075000", "bid": 3.7, "bid_size": 37.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.5036, "open_interest": 6.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0206, "vega": 0.1476, "theta": -0.0317, "rho": 0.0743, "theo": 4.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-09T15:00:14", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "PTCT270115P00075000", "bid": 11.2, "bid_size": 41.0, "ask": 14.9, "ask_size": 34.0, "iv": 0.5275, "open_interest": 187.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0224, "vega": 0.1415, "theta": -0.0345, "rho": -0.109, "theo": 12.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-14T11:01:07", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "PTCT270115C00080000", "bid": 2.15, "bid_size": 7.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5093, "open_interest": 30.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0192, "vega": 0.1372, "theta": -0.0292, "rho": 0.0602, "theo": 3.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-01T15:29:39", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PTCT270115P00080000", "bid": 14.8, "bid_size": 14.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.5161, "open_interest": 41.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0215, "vega": 0.1253, "theta": -0.0327, "rho": -0.11, "theo": 16.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-07-17T09:30:31", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PTCT270115C00085000", "bid": 1.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5404, "open_interest": 18.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0172, "vega": 0.1225, "theta": -0.026, "rho": 0.0477, "theo": 2.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-09T10:37:20", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "PTCT270115P00085000", "bid": 19.1, "bid_size": 11.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.5333, "open_interest": 10.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0198, "vega": 0.1023, "theta": -0.03, "rho": -0.1026, "theo": 20.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-05-08T15:16:16", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PTCT270115C00090000", "bid": 0.75, "bid_size": 8.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.5015, "open_interest": 48.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0148, "vega": 0.1059, "theta": -0.0224, "rho": 0.0371, "theo": 1.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-31T11:19:28", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "PTCT270115P00090000", "bid": 23.4, "bid_size": 6.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.519, "open_interest": 12.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.018, "vega": 0.0762, "theta": -0.0271, "rho": -0.0835, "theo": 25.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-08-05T15:10:18", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "PTCT270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.545, "open_interest": 10.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0124, "vega": 0.0893, "theta": -0.0188, "rho": 0.0286, "theo": 1.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-09-01T13:07:45", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PTCT270115P00095000", "bid": 27.9, "bid_size": 6.0, "ask": 31.4, "ask_size": 3.0, "iv": 0.4666, "open_interest": 7.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0155, "vega": 0.0475, "theta": -0.0245, "rho": -0.0556, "theo": 29.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-07-14T13:26:54", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "PTCT270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.5849, "open_interest": 5.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0102, "vega": 0.0739, "theta": -0.0155, "rho": 0.0218, "theo": 0.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-06-29T13:29:18", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PTCT270115P00100000", "bid": 32.7, "bid_size": 11.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.5137, "open_interest": 13.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0103, "vega": 0.0217, "theta": -0.0183, "rho": -0.0274, "theo": 34.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-06-29T11:03:53", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "PTCT270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.6168, "open_interest": 7.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0083, "vega": 0.0603, "theta": -0.0126, "rho": 0.0165, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "PTCT270115P00105000", "bid": 37.7, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.004, "vega": 0.0052, "theta": -0.0022, "rho": -0.0061, "theo": 39.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "PTCT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.547, "open_interest": 30.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0067, "vega": 0.0486, "theta": -0.0102, "rho": 0.0125, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-03T11:46:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PTCT270115P00110000", "bid": 42.7, "bid_size": 1.0, "ask": 46.8, "ask_size": 1.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "PTCT270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.5037, "open_interest": 41.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0053, "vega": 0.039, "theta": -0.0082, "rho": 0.0094, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T11:16:25", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "PTCT270115P00115000", "bid": 47.7, "bid_size": 1.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "PTCT270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.519, "open_interest": 37.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0042, "vega": 0.0311, "theta": -0.0065, "rho": 0.0071, "theo": 0.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T13:00:47", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PTCT270115P00120000", "bid": 52.7, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "PTCT270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.7339, "open_interest": 5.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0033, "vega": 0.0247, "theta": -0.0052, "rho": 0.0054, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-04T13:13:42", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PTCT270115P00125000", "bid": 57.7, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-08-12T14:58:47", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "PTCT270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.6002, "open_interest": 4.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0026, "vega": 0.0196, "theta": -0.0041, "rho": 0.0041, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-04T13:16:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PTCT270115P00130000", "bid": 62.7, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-07-14T09:53:32", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "PTCT270319C00040000", "bid": 26.4, "bid_size": 4.0, "ask": 29.6, "ask_size": 11.0, "iv": 0.4992, "open_interest": 6.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.005, "vega": 0.0661, "theta": -0.0097, "rho": 0.1648, "theo": 28.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-09-08T14:10:30", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "PTCT270319P00040000", "bid": 0.5, "bid_size": 10.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.6004, "open_interest": 1.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0052, "vega": 0.0668, "theta": -0.0111, "rho": -0.0274, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "PTCT270319C00045000", "bid": 22.2, "bid_size": 4.0, "ask": 25.5, "ask_size": 17.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0072, "vega": 0.0907, "theta": -0.0134, "rho": 0.1726, "theo": 24.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "PTCT270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.6014, "open_interest": 1.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0074, "vega": 0.0916, "theta": -0.0147, "rho": -0.0418, "theo": 1.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PTCT270319C00050000", "bid": 18.2, "bid_size": 12.0, "ask": 21.7, "ask_size": 17.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0097, "vega": 0.1169, "theta": -0.0172, "rho": 0.1749, "theo": 20.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.98, "last_trade_time": "2026-08-04T11:01:49", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PTCT270319P00050000", "bid": 1.15, "bid_size": 10.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.01, "vega": 0.1184, "theta": -0.0185, "rho": -0.0602, "theo": 2.8539, "change": 0.0, "open": 0.0, "high": 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": "PTCT270319C00055000", "bid": 15.2, "bid_size": 31.0, "ask": 18.3, "ask_size": 34.0, "iv": 0.5298, "open_interest": 47.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0121, "vega": 0.1422, "theta": -0.0207, "rho": 0.1715, "theo": 17.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-07-17T14:21:28", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "PTCT270319P00055000", "bid": 2.95, "bid_size": 38.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0126, "vega": 0.1437, "theta": -0.0221, "rho": -0.0816, "theo": 4.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "PTCT270319C00060000", "bid": 12.3, "bid_size": 37.0, "ask": 15.6, "ask_size": 39.0, "iv": 0.5393, "open_interest": 5.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0142, "vega": 0.1635, "theta": -0.0235, "rho": 0.1631, "theo": 13.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-07-28T14:38:27", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PTCT270319P00060000", "bid": 6.1, "bid_size": 32.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.5947, "open_interest": 1.0, "volume": 2.0, "delta": -0.315, "gamma": 0.015, "vega": 0.1643, "theta": -0.0251, "rho": -0.105, "theo": 6.0792, "change": 0.45, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T15:44:49", "percent_change": 7.82609, "prev_day_close": 7.20000004768372}, {"option": "PTCT270319C00065000", "bid": 9.6, "bid_size": 36.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.5317, "open_interest": 14.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0158, "vega": 0.1786, "theta": -0.0254, "rho": 0.1507, "theo": 11.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-17T14:26:26", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PTCT270319P00065000", "bid": 7.5, "bid_size": 38.0, "ask": 10.2, "ask_size": 33.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.3982, "gamma": 0.0168, "vega": 0.1782, "theta": -0.0272, "rho": -0.1279, "theo": 8.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PTCT270319C00070000", "bid": 7.4, "bid_size": 13.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.0167, "vega": 0.1864, "theta": -0.0264, "rho": 0.1359, "theo": 8.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PTCT270319P00070000", "bid": 10.2, "bid_size": 12.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.5557, "open_interest": 1.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0181, "vega": 0.1836, "theta": -0.0284, "rho": -0.1471, "theo": 11.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-04T11:02:59", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PTCT270319C00075000", "bid": 5.6, "bid_size": 13.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0169, "vega": 0.187, "theta": -0.0263, "rho": 0.1199, "theo": 7.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "PTCT270319P00075000", "bid": 12.9, "bid_size": 16.0, "ask": 16.8, "ask_size": 14.0, "iv": 0.548, "open_interest": 14.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0187, "vega": 0.1802, "theta": -0.0287, "rho": -0.1618, "theo": 14.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-13T14:07:42", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PTCT270319C00080000", "bid": 4.2, "bid_size": 11.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.0165, "vega": 0.1816, "theta": -0.0254, "rho": 0.1039, "theo": 5.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PTCT270319P00080000", "bid": 16.5, "bid_size": 10.0, "ask": 20.2, "ask_size": 19.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0187, "vega": 0.169, "theta": -0.0282, "rho": -0.1687, "theo": 17.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "PTCT270319C00085000", "bid": 3.0, "bid_size": 5.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0156, "vega": 0.1715, "theta": -0.0239, "rho": 0.0887, "theo": 4.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "PTCT270319P00085000", "bid": 20.1, "bid_size": 12.0, "ask": 23.9, "ask_size": 17.0, "iv": 0.5296, "open_interest": 2.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0182, "vega": 0.1514, "theta": -0.027, "rho": -0.1658, "theo": 21.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.78, "last_trade_time": "2026-08-03T12:10:56", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "PTCT270319C00090000", "bid": 2.1, "bid_size": 6.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0144, "vega": 0.1584, "theta": -0.022, "rho": 0.0749, "theo": 3.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PTCT270319P00090000", "bid": 24.3, "bid_size": 10.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.5293, "open_interest": 1.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0175, "vega": 0.129, "theta": -0.0256, "rho": -0.1563, "theo": 25.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-07-28T14:37:37", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "PTCT270319C00095000", "bid": 1.65, "bid_size": 11.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0131, "vega": 0.1437, "theta": -0.0199, "rho": 0.0627, "theo": 2.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PTCT270319P00095000", "bid": 28.7, "bid_size": 5.0, "ask": 32.2, "ask_size": 3.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0166, "vega": 0.1031, "theta": -0.0239, "rho": -0.1329, "theo": 30.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "PTCT270319C00100000", "bid": 1.2, "bid_size": 27.0, "ask": 2.85, "ask_size": 37.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0117, "vega": 0.1286, "theta": -0.0178, "rho": 0.0522, "theo": 2.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "PTCT270319P00100000", "bid": 33.2, "bid_size": 33.0, "ask": 36.9, "ask_size": 30.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0153, "vega": 0.0731, "theta": -0.0228, "rho": -0.1048, "theo": 34.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "PTCT270319C00105000", "bid": 1.25, "bid_size": 32.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.5169, "open_interest": 1.0, "volume": 1.0, "delta": 0.1606, "gamma": 0.0103, "vega": 0.1137, "theta": -0.0157, "rho": 0.0433, "theo": 1.6732, "change": -0.8, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -28.5714, "prev_day_close": 1.69999998807907}, {"option": "PTCT270319P00105000", "bid": 37.9, "bid_size": 22.0, "ask": 41.4, "ask_size": 23.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0127, "vega": 0.0411, "theta": -0.0198, "rho": -0.0562, "theo": 39.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "PTCT270319C00110000", "bid": 0.5, "bid_size": 40.0, "ask": 1.55, "ask_size": 35.0, "iv": 0.482, "open_interest": 2.0, "volume": 1.0, "delta": 0.132, "gamma": 0.009, "vega": 0.0997, "theta": -0.0138, "rho": 0.0357, "theo": 1.3197, "change": -0.575, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -27.0588, "prev_day_close": 1.02499997615814}, {"option": "PTCT270319P00110000", "bid": 42.7, "bid_size": 23.0, "ask": 46.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0078, "vega": 0.0169, "theta": -0.0137, "rho": -0.0218, "theo": 44.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "PTCT270319C00115000", "bid": 0.65, "bid_size": 35.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.4978, "open_interest": 2.0, "volume": 1.0, "delta": 0.1085, "gamma": 0.0078, "vega": 0.0869, "theta": -0.012, "rho": 0.0295, "theo": 1.0441, "change": -0.625, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -33.3333, "prev_day_close": 1.05000001192093}, {"option": "PTCT270319P00115000", "bid": 47.7, "bid_size": 1.0, "ask": 51.9, "ask_size": 2.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0033, "vega": 0.003, "theta": -0.0052, "rho": 0.0, "theo": 49.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "PTCT270319C00120000", "bid": 0.25, "bid_size": 16.0, "ask": 1.1, "ask_size": 23.0, "iv": 0.4951, "open_interest": 1.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0067, "vega": 0.0753, "theta": -0.0104, "rho": 0.0244, "theo": 0.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PTCT270319P00120000", "bid": 52.7, "bid_size": 6.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0006, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 54.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.45, "last_trade_time": "2026-08-26T11:11:26", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "PTCT280121C00030000", "bid": 37.0, "bid_size": 5.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.513, "open_interest": 59.0, "volume": 76.0, "delta": 0.9602, "gamma": 0.0026, "vega": 0.0923, "theta": -0.0014, "rho": 0.3007, "theo": 40.3854, "change": -2.1, "open": 39.5, "high": 40.3, "low": 39.5, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-09-18T14:33:45", "percent_change": -5.0, "prev_day_close": 40.75}, {"option": "PTCT280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.6001, "open_interest": 4.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0026, "vega": 0.0942, "theta": -0.0059, "rho": -0.0686, "theo": 1.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-05-07T15:21:31", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PTCT280121C00035000", "bid": 33.5, "bid_size": 28.0, "ask": 38.0, "ask_size": 14.0, "iv": 0.5333, "open_interest": 167.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0035, "vega": 0.1212, "theta": -0.0034, "rho": 0.3298, "theo": 36.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-08-26T10:05:15", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "PTCT280121P00035000", "bid": 0.75, "bid_size": 16.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0036, "vega": 0.1238, "theta": -0.0074, "rho": -0.0972, "theo": 2.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "PTCT280121C00040000", "bid": 30.0, "bid_size": 9.0, "ask": 34.5, "ask_size": 12.0, "iv": 0.5395, "open_interest": 1.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0045, "vega": 0.1516, "theta": -0.0054, "rho": 0.351, "theo": 32.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-09-16T11:50:05", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "PTCT280121P00040000", "bid": 2.4, "bid_size": 5.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0048, "vega": 0.155, "theta": -0.0091, "rho": -0.1314, "theo": 3.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "PTCT280121C00045000", "bid": 26.5, "bid_size": 13.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.54, "open_interest": 5.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0055, "vega": 0.182, "theta": -0.0073, "rho": 0.3644, "theo": 29.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.52, "last_trade_time": "2026-08-10T12:58:00", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "PTCT280121P00045000", "bid": 3.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0059, "vega": 0.1861, "theta": -0.0107, "rho": -0.1701, "theo": 4.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PTCT280121C00050000", "bid": 24.0, "bid_size": 6.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.5498, "open_interest": 47.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0065, "vega": 0.2108, "theta": -0.0091, "rho": 0.3706, "theo": 26.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.78, "last_trade_time": "2026-08-17T15:14:29", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PTCT280121P00050000", "bid": 4.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.5743, "open_interest": 2.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0071, "vega": 0.2152, "theta": -0.0122, "rho": -0.212, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-13T10:46:11", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PTCT280121C00055000", "bid": 21.5, "bid_size": 6.0, "ask": 26.0, "ask_size": 17.0, "iv": 0.5557, "open_interest": 10.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0075, "vega": 0.2367, "theta": -0.0107, "rho": 0.3705, "theo": 23.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-09-16T11:50:04", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "PTCT280121P00055000", "bid": 6.5, "bid_size": 11.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0081, "vega": 0.241, "theta": -0.0136, "rho": -0.2558, "theo": 8.6125, "change": 0.0, "open": 0.0, "high": 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": "PTCT280121C00060000", "bid": 19.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 17.0, "iv": 0.5504, "open_interest": 57.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0082, "vega": 0.2589, "theta": -0.0121, "rho": 0.365, "theo": 21.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-07-30T11:13:28", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PTCT280121P00060000", "bid": 9.0, "bid_size": 12.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.5677, "open_interest": 18.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0091, "vega": 0.2624, "theta": -0.0148, "rho": -0.2984, "theo": 10.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-07T11:20:14", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PTCT280121C00065000", "bid": 16.5, "bid_size": 36.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.5371, "open_interest": 18.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.0089, "vega": 0.2769, "theta": -0.0133, "rho": 0.3554, "theo": 18.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-07-28T13:07:32", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "PTCT280121P00065000", "bid": 11.5, "bid_size": 14.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.5598, "open_interest": 14.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.01, "vega": 0.2784, "theta": -0.0157, "rho": -0.3379, "theo": 13.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-26T12:27:24", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PTCT280121C00070000", "bid": 15.0, "bid_size": 37.0, "ask": 19.0, "ask_size": 417.0, "iv": 0.5433, "open_interest": 6735.0, "volume": 100.0, "delta": 0.6496, "gamma": 0.0094, "vega": 0.2905, "theta": -0.0142, "rho": 0.3432, "theo": 16.828, "change": -1.25, "open": 16.6, "high": 17.4, "low": 16.6, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-09-18T12:34:25", "percent_change": -6.70241, "prev_day_close": 17.8999996185303}, {"option": "PTCT280121P00070000", "bid": 14.5, "bid_size": 15.0, "ask": 19.0, "ask_size": 39.0, "iv": 0.5528, "open_interest": 29.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0107, "vega": 0.2894, "theta": -0.0165, "rho": -0.3742, "theo": 16.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-10T10:46:22", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "PTCT280121C00075000", "bid": 12.6, "bid_size": 38.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.5355, "open_interest": 43.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.0097, "vega": 0.3001, "theta": -0.0148, "rho": 0.3285, "theo": 15.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-09-16T12:27:50", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PTCT280121P00075000", "bid": 17.5, "bid_size": 22.0, "ask": 22.3, "ask_size": 37.0, "iv": 0.5521, "open_interest": 66.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0113, "vega": 0.295, "theta": -0.017, "rho": -0.4078, "theo": 19.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-09-09T10:40:03", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "PTCT280121C00080000", "bid": 11.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.527, "open_interest": 83.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0099, "vega": 0.3059, "theta": -0.0153, "rho": 0.3128, "theo": 13.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-15T14:04:36", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PTCT280121P00080000", "bid": 20.5, "bid_size": 17.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.5427, "open_interest": 39.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0118, "vega": 0.2955, "theta": -0.0174, "rho": -0.4352, "theo": 22.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-07-30T10:59:48", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "PTCT280121C00085000", "bid": 9.5, "bid_size": 17.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.5311, "open_interest": 35.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.01, "vega": 0.3084, "theta": -0.0156, "rho": 0.2965, "theo": 12.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-03T15:55:00", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PTCT280121P00085000", "bid": 24.0, "bid_size": 13.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.5402, "open_interest": 25.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0121, "vega": 0.2915, "theta": -0.0176, "rho": -0.452, "theo": 26.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.87, "last_trade_time": "2026-07-27T09:48:35", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "PTCT280121C00090000", "bid": 8.2, "bid_size": 11.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.5254, "open_interest": 167.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.01, "vega": 0.308, "theta": -0.0156, "rho": 0.2799, "theo": 10.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-08-24T11:24:07", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PTCT280121P00090000", "bid": 28.0, "bid_size": 19.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.5456, "open_interest": 18.0, "volume": 0.0, "delta": -0.5945, "gamma": 0.0124, "vega": 0.2836, "theta": -0.0176, "rho": -0.4638, "theo": 30.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.87, "last_trade_time": "2026-06-22T15:44:11", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "PTCT280121C00095000", "bid": 7.0, "bid_size": 17.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.525, "open_interest": 87.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0099, "vega": 0.3054, "theta": -0.0156, "rho": 0.2637, "theo": 9.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-09-01T10:15:02", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PTCT280121P00095000", "bid": 31.5, "bid_size": 14.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.5343, "open_interest": 23.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0126, "vega": 0.2713, "theta": -0.0175, "rho": -0.4665, "theo": 34.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-11T15:06:34", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "PTCT280121C00100000", "bid": 6.4, "bid_size": 3.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.5672, "open_interest": 94.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0097, "vega": 0.3009, "theta": -0.0155, "rho": 0.2478, "theo": 8.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-08-27T10:50:04", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PTCT280121P00100000", "bid": 36.0, "bid_size": 8.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.5415, "open_interest": 3.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0127, "vega": 0.2558, "theta": -0.0173, "rho": -0.4579, "theo": 38.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-03-10T14:37:10", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "PTCT280121C00105000", "bid": 5.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.5211, "open_interest": 60.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0095, "vega": 0.2949, "theta": -0.0153, "rho": 0.2325, "theo": 7.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-08-07T10:47:26", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PTCT280121P00105000", "bid": 40.0, "bid_size": 15.0, "ask": 44.5, "ask_size": 3.0, "iv": 0.5333, "open_interest": 6.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0128, "vega": 0.2391, "theta": -0.0171, "rho": -0.4482, "theo": 42.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-07-08T14:50:32", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "PTCT280121C00110000", "bid": 4.5, "bid_size": 17.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.5287, "open_interest": 99.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0093, "vega": 0.2879, "theta": -0.015, "rho": 0.2181, "theo": 7.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-07-28T09:32:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PTCT280121P00110000", "bid": 44.0, "bid_size": 11.0, "ask": 49.0, "ask_size": 12.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0129, "vega": 0.2186, "theta": -0.0167, "rho": -0.4293, "theo": 46.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "PTCT280121C00115000", "bid": 3.6, "bid_size": 11.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.5192, "open_interest": 138.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.009, "vega": 0.2798, "theta": -0.0146, "rho": 0.2041, "theo": 6.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-17T10:16:07", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PTCT280121P00115000", "bid": 48.5, "bid_size": 16.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.5178, "open_interest": 10.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0128, "vega": 0.1933, "theta": -0.0164, "rho": -0.3951, "theo": 51.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.76, "last_trade_time": "2026-07-13T10:46:22", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "PTCT280121C00120000", "bid": 3.0, "bid_size": 12.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.5214, "open_interest": 7.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0087, "vega": 0.2714, "theta": -0.0142, "rho": 0.1914, "theo": 5.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-07-27T11:31:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PTCT280121P00120000", "bid": 53.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.5281, "open_interest": 1.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0128, "vega": 0.1751, "theta": -0.0159, "rho": -0.3508, "theo": 55.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-09-16T11:50:25", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "PTCT280121C00125000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.5231, "open_interest": 7.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0084, "vega": 0.2626, "theta": -0.0138, "rho": 0.1793, "theo": 5.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-07-29T12:29:00", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "PTCT280121P00125000", "bid": 58.0, "bid_size": 11.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.013, "vega": 0.1478, "theta": -0.0158, "rho": -0.3114, "theo": 60.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "PTCT280121C00130000", "bid": 2.0, "bid_size": 17.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.5226, "open_interest": 22.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0081, "vega": 0.2534, "theta": -0.0134, "rho": 0.1678, "theo": 4.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-08-27T10:50:04", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PTCT280121P00130000", "bid": 62.5, "bid_size": 11.0, "ask": 67.5, "ask_size": 12.0, "iv": 0.5357, "open_interest": 2.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0124, "vega": 0.1172, "theta": -0.0143, "rho": -0.2548, "theo": 65.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.65, "last_trade_time": "2026-08-28T10:37:29", "percent_change": 0.0, "prev_day_close": 64.0499992370606}], "symbol": "PTCT", "security_type": "stock", "exchange_id": 2, "current_price": 65.3725, "price_change": -2.63, "price_change_percent": -4.0233, "bid": 63.4, "ask": 77.0, "bid_size": 100, "ask_size": 1200, "open": 68.0, "high": 68.005, "low": 65.18, "close": 65.37, "prev_day_close": 65.37, "volume": 3864989, "iv30": 46.828, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "PTCT"}