{"timestamp": "2026-09-21 11:18:27", "data": {"options": [{"option": "PTGX261016C00045000", "bid": 96.4, "bid_size": 1.0, "ask": 100.5, "ask_size": 1.0, "iv": 2.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0311, "rho": 0.0085, "theo": 98.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "PTGX261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0277, "rho": -0.001, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PTGX261016C00050000", "bid": 91.2, "bid_size": 1.0, "ask": 95.5, "ask_size": 2.0, "iv": 1.9931, "open_interest": 2.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0341, "rho": 0.0106, "theo": 93.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.4, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "PTGX261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0305, "rho": -0.0011, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PTGX261016C00055000", "bid": 86.2, "bid_size": 1.0, "ask": 90.5, "ask_size": 2.0, "iv": 1.8228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0371, "rho": 0.0119, "theo": 88.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-06-02T13:10:52", "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "PTGX261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0116, "theta": -0.0334, "rho": -0.0014, "theo": 0.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00060000", "bid": 81.2, "bid_size": 1.0, "ask": 85.5, "ask_size": 2.0, "iv": 1.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0402, "rho": 0.0137, "theo": 83.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-03-19T15:38:19", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "PTGX261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0135, "theta": -0.0366, "rho": -0.0016, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00065000", "bid": 76.2, "bid_size": 1.0, "ask": 80.5, "ask_size": 2.0, "iv": 1.5256, "open_interest": 32.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0007, "vega": 0.0144, "theta": -0.0435, "rho": 0.0182, "theo": 78.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.25, "last_trade_time": "2026-04-23T15:03:52", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "PTGX261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0007, "vega": 0.0158, "theta": -0.0399, "rho": -0.0019, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00070000", "bid": 71.2, "bid_size": 1.0, "ask": 75.5, "ask_size": 2.0, "iv": 1.3942, "open_interest": 32.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0009, "vega": 0.0167, "theta": -0.0468, "rho": 0.0198, "theo": 73.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-08-28T11:00:54", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "PTGX261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9882, "open_interest": 1.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0009, "vega": 0.0184, "theta": -0.0434, "rho": -0.0022, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-03-04T15:02:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00075000", "bid": 66.2, "bid_size": 1.0, "ask": 70.5, "ask_size": 2.0, "iv": 1.2718, "open_interest": 15.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0011, "vega": 0.0195, "theta": -0.0503, "rho": 0.0216, "theo": 68.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.39, "last_trade_time": "2026-03-19T15:54:55", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "PTGX261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0011, "vega": 0.0213, "theta": -0.0471, "rho": -0.0027, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00080000", "bid": 61.2, "bid_size": 1.0, "ask": 65.5, "ask_size": 2.0, "iv": 1.2017, "open_interest": 17.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0014, "vega": 0.0236, "theta": -0.0542, "rho": 0.0264, "theo": 63.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-06-26T15:50:10", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "PTGX261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6754, "open_interest": 3.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0013, "vega": 0.0248, "theta": -0.0512, "rho": -0.0032, "theo": 0.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-04-22T11:08:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00085000", "bid": 56.2, "bid_size": 1.0, "ask": 60.5, "ask_size": 2.0, "iv": 1.1443, "open_interest": 2.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0017, "vega": 0.0275, "theta": -0.0583, "rho": 0.029, "theo": 58.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-05-08T09:47:00", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "PTGX261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5329, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0017, "vega": 0.0288, "theta": -0.0555, "rho": -0.0038, "theo": 0.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-03-13T11:23:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00090000", "bid": 51.2, "bid_size": 1.0, "ask": 55.5, "ask_size": 2.0, "iv": 1.0349, "open_interest": 30.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0022, "vega": 0.0322, "theta": -0.0626, "rho": 0.0316, "theo": 53.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-08-12T13:15:10", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "PTGX261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0021, "vega": 0.0336, "theta": -0.0602, "rho": -0.0045, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T12:49:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00095000", "bid": 46.2, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.9309, "open_interest": 3.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0027, "vega": 0.038, "theta": -0.0675, "rho": 0.0355, "theo": 48.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.47, "last_trade_time": "2026-08-11T09:30:21", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "PTGX261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2695, "open_interest": 61.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0026, "vega": 0.0391, "theta": -0.0652, "rho": -0.0055, "theo": 0.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-06-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00100000", "bid": 41.2, "bid_size": 1.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.8314, "open_interest": 5.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0034, "vega": 0.0445, "theta": -0.0727, "rho": 0.038, "theo": 43.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-07-16T11:33:30", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "PTGX261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1465, "open_interest": 8.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0033, "vega": 0.0457, "theta": -0.0707, "rho": -0.0066, "theo": 0.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T13:45:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00105000", "bid": 36.9, "bid_size": 1.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.8112, "open_interest": 12.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0042, "vega": 0.0526, "theta": -0.0784, "rho": 0.0425, "theo": 38.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-20T15:42:53", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "PTGX261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0281, "open_interest": 2.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0042, "vega": 0.0535, "theta": -0.0766, "rho": -0.008, "theo": 1.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-05-11T10:06:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00110000", "bid": 31.7, "bid_size": 1.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.6942, "open_interest": 3.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0054, "vega": 0.0621, "theta": -0.0846, "rho": 0.0457, "theo": 34.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.34, "last_trade_time": "2026-07-06T11:30:46", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "PTGX261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0053, "vega": 0.0629, "theta": -0.083, "rho": -0.0099, "theo": 1.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-06T09:30:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00115000", "bid": 26.7, "bid_size": 1.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.6402, "open_interest": 4.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0069, "vega": 0.0735, "theta": -0.0913, "rho": 0.0492, "theo": 29.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-09-02T14:51:57", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "PTGX261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8017, "open_interest": 1.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0068, "vega": 0.074, "theta": -0.0899, "rho": -0.0124, "theo": 1.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-03-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00120000", "bid": 22.3, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.5834, "open_interest": 11.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0089, "vega": 0.087, "theta": -0.0984, "rho": 0.0518, "theo": 24.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-07-20T15:59:01", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "PTGX261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.692, "open_interest": 1.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0088, "vega": 0.0875, "theta": -0.0972, "rho": -0.0156, "theo": 1.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-08-06T09:41:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00125000", "bid": 17.7, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.5326, "open_interest": 2.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0115, "vega": 0.103, "theta": -0.1058, "rho": 0.0539, "theo": 20.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-11T15:58:07", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PTGX261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5832, "open_interest": 26.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0114, "vega": 0.1033, "theta": -0.1048, "rho": -0.0202, "theo": 2.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T15:58:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00130000", "bid": 13.0, "bid_size": 2.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.4636, "open_interest": 7.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0149, "vega": 0.121, "theta": -0.1131, "rho": 0.0544, "theo": 15.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-12T15:54:10", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PTGX261016P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4738, "open_interest": 20.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0148, "vega": 0.1212, "theta": -0.1123, "rho": -0.0263, "theo": 2.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-11T10:44:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016C00135000", "bid": 10.5, "bid_size": 6.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.4921, "open_interest": 36.0, "volume": 35.0, "delta": 0.6893, "gamma": 0.0186, "vega": 0.1393, "theta": -0.1195, "rho": 0.0523, "theo": 11.9285, "change": -0.74, "open": 11.61, "high": 11.61, "low": 11.61, "tick": "down", "last_trade_price": 11.61, "last_trade_time": "2026-09-18T11:31:36", "percent_change": -5.9919, "prev_day_close": 12.1500000953674}, {"option": "PTGX261016P00135000", "bid": 1.0, "bid_size": 6.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.399, "open_interest": 11.0, "volume": 10.0, "delta": -0.3085, "gamma": 0.0186, "vega": 0.1394, "theta": -0.1189, "rho": -0.0347, "theo": 4.0045, "change": -0.25, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T15:37:28", "percent_change": -7.46268, "prev_day_close": 4.0}, {"option": "PTGX261016C00140000", "bid": 7.0, "bid_size": 6.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.4545, "open_interest": 12.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0219, "vega": 0.1535, "theta": -0.1235, "rho": 0.0478, "theo": 8.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-08-14T15:51:32", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PTGX261016P00140000", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4404, "open_interest": 3.0, "volume": 0.0, "delta": -0.4079, "gamma": 0.0218, "vega": 0.1535, "theta": -0.1231, "rho": -0.0456, "theo": 5.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T13:49:55", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "PTGX261016C00145000", "bid": 4.0, "bid_size": 6.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.4653, "open_interest": 36.0, "volume": 5.0, "delta": 0.4765, "gamma": 0.0229, "vega": 0.1574, "theta": -0.1237, "rho": 0.0406, "theo": 5.9522, "change": -0.53, "open": 6.5, "high": 6.5, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-09-18T11:30:53", "percent_change": -7.73723, "prev_day_close": 6.39999985694885}, {"option": "PTGX261016P00145000", "bid": 6.3, "bid_size": 10.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4459, "open_interest": 3.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0228, "vega": 0.1574, "theta": -0.1235, "rho": -0.0575, "theo": 8.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-16T09:47:57", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PTGX261016C00150000", "bid": 2.25, "bid_size": 9.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.4398, "open_interest": 112.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0212, "vega": 0.1497, "theta": -0.1202, "rho": 0.0327, "theo": 4.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-10T11:46:12", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PTGX261016P00150000", "bid": 9.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0212, "vega": 0.1496, "theta": -0.1201, "rho": -0.0676, "theo": 11.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PTGX261016C00155000", "bid": 1.9, "bid_size": 11.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.4349, "open_interest": 9.0, "volume": 1.0, "delta": 0.2905, "gamma": 0.0182, "vega": 0.1357, "theta": -0.1144, "rho": 0.0262, "theo": 3.1639, "change": -0.25, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T12:51:54", "percent_change": -7.69231, "prev_day_close": 2.75}, {"option": "PTGX261016P00155000", "bid": 12.8, "bid_size": 9.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0182, "vega": 0.1357, "theta": -0.1144, "rho": -0.0744, "theo": 15.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PTGX261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5004, "open_interest": 7.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0152, "vega": 0.1206, "theta": -0.1078, "rho": 0.021, "theo": 2.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T10:54:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00160000", "bid": 16.7, "bid_size": 5.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.399, "open_interest": 10.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0152, "vega": 0.1207, "theta": -0.1081, "rho": -0.0785, "theo": 19.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-08-25T15:52:04", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "PTGX261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.576, "open_interest": 32.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0126, "vega": 0.1067, "theta": -0.1014, "rho": 0.0173, "theo": 2.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-09-09T10:44:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00165000", "bid": 20.5, "bid_size": 4.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0126, "vega": 0.1068, "theta": -0.1018, "rho": -0.0808, "theo": 24.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "PTGX261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6459, "open_interest": 1.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0105, "vega": 0.0948, "theta": -0.0953, "rho": 0.0142, "theo": 1.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-02T13:50:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00170000", "bid": 25.0, "bid_size": 4.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0106, "vega": 0.0948, "theta": -0.0959, "rho": -0.0816, "theo": 28.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "PTGX261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7114, "open_interest": 1.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0088, "vega": 0.0846, "theta": -0.0898, "rho": 0.0121, "theo": 1.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-10T11:39:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00175000", "bid": 29.7, "bid_size": 1.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0089, "vega": 0.0845, "theta": -0.0905, "rho": -0.0825, "theo": 33.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "PTGX261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7731, "open_interest": 1.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0075, "vega": 0.0758, "theta": -0.0847, "rho": 0.0105, "theo": 1.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-06T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00180000", "bid": 34.5, "bid_size": 4.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0076, "vega": 0.0757, "theta": -0.0856, "rho": -0.0818, "theo": 38.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "PTGX261016C00185000", "bid": 0.1, "bid_size": 6.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.6814, "open_interest": 3.0, "volume": 1.0, "delta": 0.098, "gamma": 0.0065, "vega": 0.0686, "theta": -0.0801, "rho": 0.009, "theo": 1.1095, "change": -0.46, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-18T15:44:24", "percent_change": -18.7755, "prev_day_close": 2.52500005066395}, {"option": "PTGX261016P00185000", "bid": 39.5, "bid_size": 4.0, "ask": 43.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0066, "vega": 0.0684, "theta": -0.0812, "rho": -0.0823, "theo": 43.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "PTGX261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.887, "open_interest": 2.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0056, "vega": 0.0623, "theta": -0.0759, "rho": 0.008, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-18T10:11:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00190000", "bid": 44.5, "bid_size": 4.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0057, "vega": 0.0619, "theta": -0.0772, "rho": -0.0804, "theo": 47.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "PTGX261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.94, "open_interest": 1.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0049, "vega": 0.0569, "theta": -0.0721, "rho": 0.0071, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T13:17:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00195000", "bid": 49.5, "bid_size": 2.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.005, "vega": 0.0564, "theta": -0.0736, "rho": -0.0806, "theo": 52.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "PTGX261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0044, "vega": 0.0522, "theta": -0.0686, "rho": 0.0063, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00200000", "bid": 54.5, "bid_size": 2.0, "ask": 58.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0045, "vega": 0.0516, "theta": -0.0703, "rho": -0.077, "theo": 57.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "PTGX261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0035, "vega": 0.0445, "theta": -0.0626, "rho": 0.0052, "theo": 0.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00210000", "bid": 64.5, "bid_size": 2.0, "ask": 68.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0036, "vega": 0.0438, "theta": -0.0646, "rho": -0.0774, "theo": 67.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "PTGX261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0028, "vega": 0.0386, "theta": -0.0574, "rho": 0.0043, "theo": 0.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261016P00220000", "bid": 74.5, "bid_size": 2.0, "ask": 78.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.003, "vega": 0.0374, "theta": -0.0599, "rho": -0.072, "theo": 77.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "PTGX261120C00090000", "bid": 51.7, "bid_size": 1.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0018, "vega": 0.0428, "theta": -0.0215, "rho": 0.1442, "theo": 53.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "PTGX261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0018, "vega": 0.0427, "theta": -0.0215, "rho": -0.0083, "theo": 0.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120C00095000", "bid": 46.7, "bid_size": 1.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0024, "vega": 0.0533, "theta": -0.0254, "rho": 0.1519, "theo": 48.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "PTGX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0024, "vega": 0.0534, "theta": -0.0255, "rho": -0.0108, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120C00100000", "bid": 42.2, "bid_size": 1.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0032, "vega": 0.066, "theta": -0.03, "rho": 0.158, "theo": 44.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "PTGX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0032, "vega": 0.0661, "theta": -0.0301, "rho": -0.0141, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120C00105000", "bid": 37.2, "bid_size": 1.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0041, "vega": 0.0815, "theta": -0.0353, "rho": 0.1625, "theo": 39.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "PTGX261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0041, "vega": 0.0816, "theta": -0.0354, "rho": -0.0184, "theo": 1.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120C00110000", "bid": 32.7, "bid_size": 1.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0053, "vega": 0.0999, "theta": -0.0412, "rho": 0.1652, "theo": 34.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "PTGX261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0053, "vega": 0.1001, "theta": -0.0414, "rho": -0.024, "theo": 1.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120C00115000", "bid": 28.2, "bid_size": 1.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0068, "vega": 0.1211, "theta": -0.0478, "rho": 0.166, "theo": 30.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "PTGX261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0068, "vega": 0.1214, "theta": -0.048, "rho": -0.0312, "theo": 1.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120C00120000", "bid": 24.5, "bid_size": 5.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0085, "vega": 0.1448, "theta": -0.0547, "rho": 0.1643, "theo": 25.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "PTGX261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0085, "vega": 0.1453, "theta": -0.055, "rho": -0.0403, "theo": 2.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120C00125000", "bid": 20.5, "bid_size": 5.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0104, "vega": 0.1699, "theta": -0.0618, "rho": 0.1597, "theo": 21.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "PTGX261120P00125000", "bid": 2.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4577, "open_interest": 1.0, "volume": 1.0, "delta": -0.2076, "gamma": 0.0104, "vega": 0.1704, "theta": -0.0622, "rho": -0.0517, "theo": 3.4967, "change": 0.21, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-18T12:26:20", "percent_change": 7.63636, "prev_day_close": 3.45000004768372}, {"option": "PTGX261120C00130000", "bid": 17.0, "bid_size": 9.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0123, "vega": 0.1943, "theta": -0.0683, "rho": 0.1519, "theo": 18.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PTGX261120P00130000", "bid": 2.0, "bid_size": 5.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0124, "vega": 0.1948, "theta": -0.0689, "rho": -0.0652, "theo": 4.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PTGX261120C00135000", "bid": 12.9, "bid_size": 1.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0141, "vega": 0.2154, "theta": -0.0738, "rho": 0.1408, "theo": 14.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "PTGX261120P00135000", "bid": 3.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0142, "vega": 0.2158, "theta": -0.0745, "rho": -0.0809, "theo": 6.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PTGX261120C00140000", "bid": 9.9, "bid_size": 1.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0154, "vega": 0.2301, "theta": -0.0773, "rho": 0.1271, "theo": 11.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PTGX261120P00140000", "bid": 5.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0155, "vega": 0.2304, "theta": -0.0782, "rho": -0.0977, "theo": 8.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PTGX261120C00145000", "bid": 7.4, "bid_size": 1.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0159, "vega": 0.2362, "theta": -0.0786, "rho": 0.1116, "theo": 9.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PTGX261120P00145000", "bid": 8.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0162, "vega": 0.2361, "theta": -0.0797, "rho": -0.1135, "theo": 10.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PTGX261120C00150000", "bid": 5.0, "bid_size": 5.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0157, "vega": 0.2332, "theta": -0.0774, "rho": 0.0958, "theo": 7.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PTGX261120P00150000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.016, "vega": 0.2326, "theta": -0.0788, "rho": -0.1279, "theo": 13.68, "change": 0.0, "open": 0.0, "high": 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": "PTGX261120C00155000", "bid": 3.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0149, "vega": 0.2227, "theta": -0.0743, "rho": 0.0808, "theo": 5.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PTGX261120P00155000", "bid": 14.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0152, "vega": 0.2212, "theta": -0.076, "rho": -0.139, "theo": 17.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "PTGX261120C00160000", "bid": 2.25, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0137, "vega": 0.2072, "theta": -0.0699, "rho": 0.0675, "theo": 4.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PTGX261120P00160000", "bid": 18.2, "bid_size": 1.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.014, "vega": 0.2043, "theta": -0.0718, "rho": -0.146, "theo": 20.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "PTGX261120C00165000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0122, "vega": 0.1889, "theta": -0.0647, "rho": 0.056, "theo": 3.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "PTGX261120P00165000", "bid": 22.0, "bid_size": 5.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0126, "vega": 0.1846, "theta": -0.0669, "rho": -0.1493, "theo": 24.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "PTGX261120C00170000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0107, "vega": 0.1698, "theta": -0.0592, "rho": 0.0464, "theo": 2.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "PTGX261120P00170000", "bid": 26.0, "bid_size": 4.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0112, "vega": 0.164, "theta": -0.0617, "rho": -0.149, "theo": 29.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PTGX261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0094, "vega": 0.1515, "theta": -0.0538, "rho": 0.0385, "theo": 2.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120P00175000", "bid": 30.5, "bid_size": 4.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0098, "vega": 0.1434, "theta": -0.0566, "rho": -0.1466, "theo": 33.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "PTGX261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0081, "vega": 0.1344, "theta": -0.0487, "rho": 0.0321, "theo": 1.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120P00180000", "bid": 35.5, "bid_size": 5.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0086, "vega": 0.1254, "theta": -0.0517, "rho": -0.1414, "theo": 38.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "PTGX261120C00185000", "bid": 0.8, "bid_size": 9.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5752, "open_interest": 1.0, "volume": 1.0, "delta": 0.1194, "gamma": 0.007, "vega": 0.1191, "theta": -0.044, "rho": 0.0269, "theo": 1.4961, "change": 0.52, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-09-18T15:44:24", "percent_change": 21.2245, "prev_day_close": 2.87500005960464}, {"option": "PTGX261120P00185000", "bid": 40.0, "bid_size": 4.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0075, "vega": 0.1084, "theta": -0.0473, "rho": -0.1334, "theo": 43.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "PTGX261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0061, "vega": 0.1055, "theta": -0.0398, "rho": 0.0227, "theo": 1.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120P00190000", "bid": 45.0, "bid_size": 5.0, "ask": 48.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0066, "vega": 0.0924, "theta": -0.0433, "rho": -0.1243, "theo": 47.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "PTGX261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0052, "vega": 0.0934, "theta": -0.0359, "rho": 0.0192, "theo": 1.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120P00195000", "bid": 49.5, "bid_size": 4.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0058, "vega": 0.0791, "theta": -0.04, "rho": -0.1153, "theo": 52.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "PTGX261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0046, "vega": 0.083, "theta": -0.0325, "rho": 0.0164, "theo": 0.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX261120P00200000", "bid": 54.5, "bid_size": 4.0, "ask": 58.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0051, "vega": 0.0661, "theta": -0.0365, "rho": -0.1018, "theo": 57.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "PTGX270115C00055000", "bid": 86.7, "bid_size": 1.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0005, "vega": 0.0274, "theta": -0.0095, "rho": 0.1616, "theo": 88.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "PTGX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0005, "vega": 0.0271, "theta": -0.0094, "rho": -0.0068, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00060000", "bid": 81.7, "bid_size": 1.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.8638, "open_interest": 22.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0006, "vega": 0.0327, "theta": -0.0107, "rho": 0.1801, "theo": 83.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2026-05-22T13:22:36", "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "PTGX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1531, "open_interest": 4.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0006, "vega": 0.0325, "theta": -0.0106, "rho": -0.0083, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00065000", "bid": 76.9, "bid_size": 1.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.8097, "open_interest": 22.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0008, "vega": 0.039, "theta": -0.012, "rho": 0.197, "theo": 78.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.35, "last_trade_time": "2026-05-22T13:22:36", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "PTGX270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0617, "open_interest": 1.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0008, "vega": 0.0389, "theta": -0.012, "rho": -0.0101, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-11T09:30:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00070000", "bid": 72.8, "bid_size": 5.0, "ask": 76.4, "ask_size": 5.0, "iv": 0.8003, "open_interest": 1.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.001, "vega": 0.0465, "theta": -0.0136, "rho": 0.2128, "theo": 74.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.65, "last_trade_time": "2026-08-12T11:55:55", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "PTGX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9774, "open_interest": 1.0, "volume": 0.0, "delta": -0.024, "gamma": 0.001, "vega": 0.0466, "theta": -0.0136, "rho": -0.0124, "theo": 0.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-06-03T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00075000", "bid": 67.2, "bid_size": 7.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0012, "vega": 0.0552, "theta": -0.0153, "rho": 0.2272, "theo": 69.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "PTGX270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.899, "open_interest": 1.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.0012, "vega": 0.0553, "theta": -0.0154, "rho": -0.0152, "theo": 0.7134, "change": -2.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -81.6327, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00080000", "bid": 63.0, "bid_size": 7.0, "ask": 66.5, "ask_size": 7.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0015, "vega": 0.0656, "theta": -0.0173, "rho": 0.2405, "theo": 64.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.58, "last_trade_time": "2026-07-06T11:03:28", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "PTGX270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.8256, "open_interest": 1533.0, "volume": 1.0, "delta": -0.0365, "gamma": 0.0015, "vega": 0.0659, "theta": -0.0174, "rho": -0.0186, "theo": 0.8569, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -28.5714, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00085000", "bid": 58.3, "bid_size": 5.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0019, "vega": 0.0776, "theta": -0.0194, "rho": 0.2526, "theo": 59.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "PTGX270115P00085000", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7608, "open_interest": 1.0, "volume": 1.0, "delta": -0.045, "gamma": 0.0019, "vega": 0.0779, "theta": -0.0196, "rho": -0.0228, "theo": 1.0336, "change": -1.95, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -78.0, "prev_day_close": 2.50000004842877}, {"option": "PTGX270115C00090000", "bid": 53.5, "bid_size": 6.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.5858, "open_interest": 8.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0024, "vega": 0.0918, "theta": -0.0219, "rho": 0.2635, "theo": 55.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.81, "last_trade_time": "2026-06-11T12:06:35", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "PTGX270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0024, "vega": 0.0924, "theta": -0.022, "rho": -0.0279, "theo": 1.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-05-26T10:37:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00095000", "bid": 47.7, "bid_size": 1.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.5178, "open_interest": 4.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0029, "vega": 0.1081, "theta": -0.0246, "rho": 0.2729, "theo": 50.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-06-09T15:11:56", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "PTGX270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0029, "vega": 0.1086, "theta": -0.0248, "rho": -0.0343, "theo": 1.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00100000", "bid": 43.2, "bid_size": 1.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.4917, "open_interest": 6.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0036, "vega": 0.127, "theta": -0.0276, "rho": 0.2805, "theo": 45.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.68, "last_trade_time": "2026-08-05T12:18:32", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "PTGX270115P00100000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5728, "open_interest": 1.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0036, "vega": 0.1277, "theta": -0.0278, "rho": -0.0421, "theo": 1.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-06T09:40:47", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PTGX270115C00105000", "bid": 39.2, "bid_size": 2.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.4839, "open_interest": 1666.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0044, "vega": 0.1482, "theta": -0.0308, "rho": 0.2861, "theo": 41.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-07-13T10:40:02", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "PTGX270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.512, "open_interest": 1.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0044, "vega": 0.149, "theta": -0.0311, "rho": -0.0517, "theo": 2.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-17T13:34:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00110000", "bid": 34.2, "bid_size": 1.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.4577, "open_interest": 11.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0053, "vega": 0.1719, "theta": -0.0343, "rho": 0.2891, "theo": 36.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-07-24T10:46:11", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "PTGX270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0054, "vega": 0.1727, "theta": -0.0347, "rho": -0.0631, "theo": 2.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.97, "last_trade_time": "2026-06-11T11:46:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115C00115000", "bid": 29.9, "bid_size": 1.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.4327, "open_interest": 6.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0064, "vega": 0.1976, "theta": -0.0379, "rho": 0.2892, "theo": 32.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-20T10:20:09", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "PTGX270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0065, "vega": 0.1988, "theta": -0.0384, "rho": -0.0771, "theo": 3.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PTGX270115C00120000", "bid": 25.9, "bid_size": 1.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.4217, "open_interest": 13.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0075, "vega": 0.2245, "theta": -0.0415, "rho": 0.2858, "theo": 28.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.13, "last_trade_time": "2026-07-17T13:48:12", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "PTGX270115P00120000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.4051, "open_interest": 11.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0077, "vega": 0.2263, "theta": -0.0422, "rho": -0.0939, "theo": 4.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-07-20T11:15:59", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "PTGX270115C00125000", "bid": 22.2, "bid_size": 1.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.4186, "open_interest": 2194.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0088, "vega": 0.2514, "theta": -0.0451, "rho": 0.2786, "theo": 24.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-09-10T13:10:43", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "PTGX270115P00125000", "bid": 2.5, "bid_size": 5.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.4015, "open_interest": 6.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0089, "vega": 0.2528, "theta": -0.0458, "rho": -0.1131, "theo": 5.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-08T15:38:46", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PTGX270115C00130000", "bid": 19.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.4146, "open_interest": 13.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0099, "vega": 0.2767, "theta": -0.0482, "rho": 0.2673, "theo": 21.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PTGX270115P00130000", "bid": 4.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.3923, "open_interest": 2.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0101, "vega": 0.2781, "theta": -0.0492, "rho": -0.1343, "theo": 6.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-25T10:12:42", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PTGX270115C00135000", "bid": 17.3, "bid_size": 5.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.4164, "open_interest": 500.0, "volume": 1.0, "delta": 0.6584, "gamma": 0.011, "vega": 0.2983, "theta": -0.0508, "rho": 0.2522, "theo": 18.0179, "change": -0.7, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-18T11:12:55", "percent_change": -3.70371, "prev_day_close": 18.4499998092651}, {"option": "PTGX270115P00135000", "bid": 6.0, "bid_size": 4.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0112, "vega": 0.2995, "theta": -0.052, "rho": -0.1574, "theo": 8.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PTGX270115C00140000", "bid": 13.5, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.402, "open_interest": 6.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0118, "vega": 0.3141, "theta": -0.0527, "rho": 0.234, "theo": 15.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.67, "last_trade_time": "2026-09-08T12:53:07", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "PTGX270115P00140000", "bid": 9.4, "bid_size": 6.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.3853, "open_interest": 3.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0121, "vega": 0.3148, "theta": -0.0541, "rho": -0.1806, "theo": 10.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.12, "last_trade_time": "2026-09-17T09:46:22", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PTGX270115C00145000", "bid": 11.0, "bid_size": 8.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.401, "open_interest": 5.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0122, "vega": 0.323, "theta": -0.0536, "rho": 0.2136, "theo": 12.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-09-03T10:43:21", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "PTGX270115P00145000", "bid": 10.5, "bid_size": 5.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0126, "vega": 0.3227, "theta": -0.0552, "rho": -0.2043, "theo": 13.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-09-16T09:33:33", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PTGX270115C00150000", "bid": 10.1, "bid_size": 9.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.4079, "open_interest": 110.0, "volume": 6.0, "delta": 0.4796, "gamma": 0.0124, "vega": 0.3244, "theta": -0.0535, "rho": 0.1922, "theo": 10.4708, "change": -0.45, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-18T11:22:16", "percent_change": -4.14746, "prev_day_close": 11.0999999046326}, {"option": "PTGX270115P00150000", "bid": 13.5, "bid_size": 5.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0128, "vega": 0.3226, "theta": -0.0555, "rho": -0.2254, "theo": 15.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.71, "last_trade_time": "2026-08-13T13:52:09", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PTGX270115C00155000", "bid": 6.6, "bid_size": 9.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.3955, "open_interest": 4.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0121, "vega": 0.3189, "theta": -0.0525, "rho": 0.1708, "theo": 8.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-16T11:23:06", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PTGX270115P00155000", "bid": 16.5, "bid_size": 5.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0127, "vega": 0.3155, "theta": -0.0549, "rho": -0.2422, "theo": 19.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PTGX270115C00160000", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.3919, "open_interest": 2.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.0116, "vega": 0.3077, "theta": -0.0508, "rho": 0.1504, "theo": 7.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-09-15T14:28:21", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PTGX270115P00160000", "bid": 20.0, "bid_size": 5.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.385, "open_interest": 1.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0123, "vega": 0.3017, "theta": -0.0536, "rho": -0.2547, "theo": 22.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-07-14T09:30:00", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "PTGX270115C00165000", "bid": 3.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.3972, "open_interest": 2.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.011, "vega": 0.2924, "theta": -0.0486, "rho": 0.1316, "theo": 5.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-08-12T11:55:55", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PTGX270115P00165000", "bid": 23.5, "bid_size": 5.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0117, "vega": 0.2828, "theta": -0.0517, "rho": -0.2602, "theo": 26.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PTGX270115C00170000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.4038, "open_interest": 2.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0102, "vega": 0.2747, "theta": -0.0461, "rho": 0.1148, "theo": 5.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-12T15:58:25", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "PTGX270115P00170000", "bid": 27.5, "bid_size": 4.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.011, "vega": 0.2616, "theta": -0.0496, "rho": -0.2641, "theo": 30.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "PTGX270115C00175000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0093, "vega": 0.2556, "theta": -0.0433, "rho": 0.1, "theo": 4.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "PTGX270115P00175000", "bid": 32.0, "bid_size": 5.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0102, "vega": 0.2391, "theta": -0.0472, "rho": -0.262, "theo": 34.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "PTGX270115C00180000", "bid": 0.75, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.3936, "open_interest": 10.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0085, "vega": 0.2362, "theta": -0.0405, "rho": 0.087, "theo": 3.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-15T09:51:56", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PTGX270115P00180000", "bid": 36.0, "bid_size": 4.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0094, "vega": 0.2143, "theta": -0.0447, "rho": -0.253, "theo": 39.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "PTGX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.391, "open_interest": 5.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0077, "vega": 0.2175, "theta": -0.0377, "rho": 0.0759, "theo": 3.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-06T10:41:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115P00185000", "bid": 40.7, "bid_size": 1.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0086, "vega": 0.1923, "theta": -0.0422, "rho": -0.2419, "theo": 43.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "PTGX270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4182, "open_interest": 5.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.007, "vega": 0.1993, "theta": -0.035, "rho": 0.0662, "theo": 2.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.09, "last_trade_time": "2026-08-06T11:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115P00190000", "bid": 45.2, "bid_size": 1.0, "ask": 50.0, "ask_size": 4.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0079, "vega": 0.1678, "theta": -0.0399, "rho": -0.2284, "theo": 48.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "PTGX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4441, "open_interest": 4.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0063, "vega": 0.1826, "theta": -0.0325, "rho": 0.058, "theo": 2.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-20T12:39:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115P00195000", "bid": 50.0, "bid_size": 4.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0073, "vega": 0.1482, "theta": -0.0376, "rho": -0.2107, "theo": 52.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "PTGX270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4689, "open_interest": 1.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0056, "vega": 0.1668, "theta": -0.0301, "rho": 0.0509, "theo": 1.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-06T09:30:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115P00200000", "bid": 54.7, "bid_size": 1.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0067, "vega": 0.1254, "theta": -0.0356, "rho": -0.1883, "theo": 57.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "PTGX270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5155, "open_interest": 2.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0046, "vega": 0.1394, "theta": -0.0257, "rho": 0.0396, "theo": 1.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-08T10:43:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115P00210000", "bid": 64.5, "bid_size": 2.0, "ask": 68.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0056, "vega": 0.0859, "theta": -0.0325, "rho": -0.1462, "theo": 67.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "PTGX270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5586, "open_interest": 1.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0037, "vega": 0.1167, "theta": -0.022, "rho": 0.0312, "theo": 1.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-17T13:07:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115P00220000", "bid": 74.5, "bid_size": 2.0, "ask": 78.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0044, "vega": 0.0551, "theta": -0.03, "rho": -0.0972, "theo": 77.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "PTGX270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.003, "vega": 0.0979, "theta": -0.0189, "rho": 0.0248, "theo": 0.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270115P00230000", "bid": 84.5, "bid_size": 2.0, "ask": 88.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.003, "vega": 0.0298, "theta": -0.0219, "rho": -0.0521, "theo": 87.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "PTGX270416C00080000", "bid": 63.9, "bid_size": 7.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.5195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0015, "vega": 0.0857, "theta": -0.0073, "rho": 0.4139, "theo": 65.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "PTGX270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0015, "vega": 0.0868, "theta": -0.0098, "rho": -0.0317, "theo": 0.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PTGX270416C00085000", "bid": 59.2, "bid_size": 7.0, "ask": 63.5, "ask_size": 4.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0019, "vega": 0.1067, "theta": -0.0096, "rho": 0.4312, "theo": 61.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "PTGX270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5799, "open_interest": 1.0, "volume": 1.0, "delta": -0.0471, "gamma": 0.0019, "vega": 0.1079, "theta": -0.012, "rho": -0.0415, "theo": 1.141, "change": -1.45, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -59.1837, "prev_day_close": 2.50000004842877}, {"option": "PTGX270416C00090000", "bid": 54.5, "bid_size": 5.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0024, "vega": 0.1311, "theta": -0.0122, "rho": 0.4457, "theo": 56.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "PTGX270416P00090000", "bid": 0.15, "bid_size": 8.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5353, "open_interest": 1.0, "volume": 1.0, "delta": -0.0612, "gamma": 0.0024, "vega": 0.1323, "theta": -0.0144, "rho": -0.0537, "theo": 1.514, "change": -1.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:02", "percent_change": -46.9388, "prev_day_close": 2.57500004768372}, {"option": "PTGX270416C00095000", "bid": 50.0, "bid_size": 7.0, "ask": 54.5, "ask_size": 5.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0029, "vega": 0.1584, "theta": -0.015, "rho": 0.4572, "theo": 52.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "PTGX270416P00095000", "bid": 0.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4868, "open_interest": 4.0, "volume": 1.0, "delta": -0.0784, "gamma": 0.003, "vega": 0.1604, "theta": -0.0171, "rho": -0.0686, "theo": 1.9884, "change": -0.7, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -28.5714, "prev_day_close": 2.50000004842877}, {"option": "PTGX270416C00100000", "bid": 45.7, "bid_size": 7.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.4414, "open_interest": 12.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0035, "vega": 0.188, "theta": -0.018, "rho": 0.4653, "theo": 47.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-09-11T15:57:59", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "PTGX270416P00100000", "bid": 0.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4418, "open_interest": 3.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0036, "vega": 0.1902, "theta": -0.02, "rho": -0.0863, "theo": 2.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-31T10:06:10", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "PTGX270416C00105000", "bid": 41.9, "bid_size": 1.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.4446, "open_interest": 11.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0042, "vega": 0.2199, "theta": -0.0211, "rho": 0.4694, "theo": 43.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-09-11T13:24:43", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "PTGX270416P00105000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0043, "vega": 0.222, "theta": -0.0231, "rho": -0.107, "theo": 3.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "PTGX270416C00110000", "bid": 37.7, "bid_size": 1.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.4314, "open_interest": 2.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0049, "vega": 0.2528, "theta": -0.0243, "rho": 0.4695, "theo": 39.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-09-09T14:01:23", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "PTGX270416P00110000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0051, "vega": 0.2558, "theta": -0.0262, "rho": -0.1306, "theo": 4.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "PTGX270416C00115000", "bid": 33.9, "bid_size": 1.0, "ask": 38.5, "ask_size": 4.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0057, "vega": 0.2856, "theta": -0.0274, "rho": 0.4657, "theo": 36.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "PTGX270416P00115000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0058, "vega": 0.2888, "theta": -0.0293, "rho": -0.1568, "theo": 5.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "PTGX270416C00120000", "bid": 30.2, "bid_size": 1.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0064, "vega": 0.3175, "theta": -0.0304, "rho": 0.4575, "theo": 32.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "PTGX270416P00120000", "bid": 4.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0066, "vega": 0.3204, "theta": -0.0323, "rho": -0.1858, "theo": 6.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PTGX270416C00125000", "bid": 26.9, "bid_size": 1.0, "ask": 31.5, "ask_size": 4.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.0071, "vega": 0.3472, "theta": -0.0332, "rho": 0.4455, "theo": 29.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "PTGX270416P00125000", "bid": 5.6, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0073, "vega": 0.3504, "theta": -0.0351, "rho": -0.2165, "theo": 8.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PTGX270416C00130000", "bid": 23.9, "bid_size": 1.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0077, "vega": 0.3733, "theta": -0.0356, "rho": 0.4303, "theo": 25.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "PTGX270416P00130000", "bid": 7.5, "bid_size": 5.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.008, "vega": 0.3767, "theta": -0.0376, "rho": -0.2488, "theo": 9.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PTGX270416C00135000", "bid": 20.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0082, "vega": 0.3953, "theta": -0.0376, "rho": 0.4118, "theo": 23.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "PTGX270416P00135000", "bid": 9.5, "bid_size": 5.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0086, "vega": 0.3975, "theta": -0.0397, "rho": -0.2806, "theo": 11.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PTGX270416C00140000", "bid": 18.4, "bid_size": 1.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0086, "vega": 0.4124, "theta": -0.0391, "rho": 0.3909, "theo": 20.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "PTGX270416P00140000", "bid": 11.8, "bid_size": 1.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0091, "vega": 0.4137, "theta": -0.0414, "rho": -0.3123, "theo": 14.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PTGX270416C00145000", "bid": 15.9, "bid_size": 1.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0089, "vega": 0.4241, "theta": -0.0402, "rho": 0.3685, "theo": 18.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "PTGX270416P00145000", "bid": 14.5, "bid_size": 5.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0094, "vega": 0.4238, "theta": -0.0426, "rho": -0.3426, "theo": 16.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PTGX270416C00150000", "bid": 13.5, "bid_size": 4.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.0091, "vega": 0.4305, "theta": -0.0407, "rho": 0.3446, "theo": 15.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "PTGX270416P00150000", "bid": 17.3, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0097, "vega": 0.4281, "theta": -0.0433, "rho": -0.3686, "theo": 19.6287, "change": 0.0, "open": 0.0, "high": 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": "PTGX270416C00155000", "bid": 11.5, "bid_size": 4.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0091, "vega": 0.4318, "theta": -0.0408, "rho": 0.3204, "theo": 13.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "PTGX270416P00155000", "bid": 20.3, "bid_size": 1.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0098, "vega": 0.4261, "theta": -0.0436, "rho": -0.3926, "theo": 22.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "PTGX270416C00160000", "bid": 9.8, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.3981, "open_interest": 79.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.009, "vega": 0.4284, "theta": -0.0405, "rho": 0.2963, "theo": 12.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-08-20T10:34:12", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PTGX270416P00160000", "bid": 23.5, "bid_size": 4.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0098, "vega": 0.4188, "theta": -0.0435, "rho": -0.4121, "theo": 25.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "PTGX270416C00165000", "bid": 8.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.4079, "gamma": 0.0089, "vega": 0.4208, "theta": -0.0398, "rho": 0.2723, "theo": 10.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PTGX270416P00165000", "bid": 27.0, "bid_size": 5.0, "ask": 31.8, "ask_size": 1.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0098, "vega": 0.4066, "theta": -0.0431, "rho": -0.425, "theo": 29.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "PTGX270416C00170000", "bid": 7.1, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0086, "vega": 0.4098, "theta": -0.0388, "rho": 0.2496, "theo": 9.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "PTGX270416P00170000", "bid": 30.5, "bid_size": 5.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0096, "vega": 0.3904, "theta": -0.0423, "rho": -0.434, "theo": 33.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "PTGX270416C00175000", "bid": 5.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0083, "vega": 0.3958, "theta": -0.0375, "rho": 0.2275, "theo": 8.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PTGX270416P00175000", "bid": 34.5, "bid_size": 5.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0094, "vega": 0.3699, "theta": -0.0413, "rho": -0.4376, "theo": 36.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "PTGX270416C00180000", "bid": 4.8, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.008, "vega": 0.38, "theta": -0.036, "rho": 0.2072, "theo": 7.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PTGX270416P00180000", "bid": 38.5, "bid_size": 5.0, "ask": 43.2, "ask_size": 1.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0091, "vega": 0.3465, "theta": -0.0402, "rho": -0.4315, "theo": 40.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "PTGX270416C00185000", "bid": 3.8, "bid_size": 1.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0076, "vega": 0.3622, "theta": -0.0344, "rho": 0.1878, "theo": 6.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PTGX270416P00185000", "bid": 42.5, "bid_size": 6.0, "ask": 47.4, "ask_size": 3.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0088, "vega": 0.3203, "theta": -0.0388, "rho": -0.4233, "theo": 45.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "PTGX270416C00190000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0071, "vega": 0.3439, "theta": -0.0327, "rho": 0.1703, "theo": 5.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PTGX270416P00190000", "bid": 47.0, "bid_size": 4.0, "ask": 51.2, "ask_size": 1.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0085, "vega": 0.2918, "theta": -0.0374, "rho": -0.4036, "theo": 49.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "PTGX270416C00195000", "bid": 2.25, "bid_size": 1.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0067, "vega": 0.3248, "theta": -0.031, "rho": 0.1538, "theo": 4.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PTGX270416P00195000", "bid": 51.2, "bid_size": 1.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0081, "vega": 0.2645, "theta": -0.036, "rho": -0.3785, "theo": 53.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "PTGX270416C00200000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.4025, "open_interest": 7.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0063, "vega": 0.3057, "theta": -0.0292, "rho": 0.139, "theo": 4.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-16T15:23:26", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "PTGX270416P00200000", "bid": 55.7, "bid_size": 1.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0078, "vega": 0.2312, "theta": -0.0344, "rho": -0.3477, "theo": 58.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "PTGX270416C00210000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0055, "vega": 0.2682, "theta": -0.0258, "rho": 0.1131, "theo": 3.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "PTGX270416P00210000", "bid": 65.0, "bid_size": 4.0, "ask": 69.4, "ask_size": 1.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0072, "vega": 0.1697, "theta": -0.0318, "rho": -0.2703, "theo": 67.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "PTGX270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4115, "open_interest": 3.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0047, "vega": 0.2328, "theta": -0.0225, "rho": 0.0918, "theo": 2.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PTGX270416P00220000", "bid": 74.5, "bid_size": 6.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0063, "vega": 0.1103, "theta": -0.0315, "rho": -0.1892, "theo": 77.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}], "symbol": "PTGX", "security_type": "stock", "exchange_id": 2, "current_price": 142.9975, "price_change": 0.26, "price_change_percent": 0.1818, "bid": 142.0, "ask": 146.0, "bid_size": 100, "ask_size": 100, "open": 143.09, "high": 144.58, "low": 140.435, "close": 143.0, "prev_day_close": 143.0, "volume": 1837204, "iv30": 43.08, "iv30_change": -0.588, "iv30_change_percent": -1.3465, "seqno": 474459624, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "PTGX"}