{"timestamp": "2026-09-21 22:29:19", "data": {"options": [{"option": "PURR260925C00002000", "bid": 10.8, "bid_size": 158.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 11.5632, "change": 0.2, "open": 12.12, "high": 12.12, "low": 11.75, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T13:39:45", "percent_change": 1.7316, "prev_day_close": 11.5500001907349}, {"option": "PURR260925P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00002500", "bid": 10.8, "bid_size": 5.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 11.0636, "change": 0.2, "open": 11.65, "high": 11.65, "low": 11.22, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-09-21T13:39:06", "percent_change": 1.80995, "prev_day_close": 11.0500001907349}, {"option": "PURR260925P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 102.0, "iv": 7.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00003000", "bid": 10.0, "bid_size": 158.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 10.5641, "change": 0.2, "open": 11.2, "high": 11.2, "low": 10.62, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-09-21T13:41:04", "percent_change": 1.89573, "prev_day_close": 10.5500001907349}, {"option": "PURR260925P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 6.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00003500", "bid": 9.7, "bid_size": 5.0, "ask": 10.6, "ask_size": 11.0, "iv": 7.4577, "open_interest": 0.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 10.065, "change": 0.25, "open": 10.52, "high": 10.6, "low": 10.25, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T13:41:28", "percent_change": 2.5, "prev_day_close": 10.0}, {"option": "PURR260925P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 6.0769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00004000", "bid": 9.1, "bid_size": 166.0, "ask": 10.5, "ask_size": 10.0, "iv": 8.4613, "open_interest": 0.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 9.5655, "change": 0.17, "open": 10.15, "high": 10.15, "low": 9.72, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-09-21T12:01:16", "percent_change": 1.76166, "prev_day_close": 9.65000009536743}, {"option": "PURR260925P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00004500", "bid": 8.7, "bid_size": 5.0, "ask": 10.0, "ask_size": 10.0, "iv": 8.1053, "open_interest": 0.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 9.066, "change": 0.2, "open": 9.77, "high": 9.77, "low": 9.18, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-21T13:34:26", "percent_change": 2.20994, "prev_day_close": 9.05000019073486}, {"option": "PURR260925P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.9974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00005000", "bid": 8.3, "bid_size": 5.0, "ask": 9.2, "ask_size": 10.0, "iv": 6.6212, "open_interest": 0.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 8.5665, "change": 0.59, "open": 9.34, "high": 9.34, "low": 9.08, "tick": "down", "last_trade_price": 9.09, "last_trade_time": "2026-09-21T10:15:07", "percent_change": 6.94118, "prev_day_close": 8.5}, {"option": "PURR260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.5488, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0005, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T11:19:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00005500", "bid": 7.6, "bid_size": 192.0, "ask": 9.0, "ask_size": 10.0, "iv": 6.4294, "open_interest": 0.0, "volume": 4.0, "delta": 0.9996, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 8.0671, "change": 0.04, "open": 8.4, "high": 8.4, "low": 8.19, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-09-21T12:20:53", "percent_change": 0.490796, "prev_day_close": 8.15000009536743}, {"option": "PURR260925P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 4.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0007, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925C00006000", "bid": 7.0, "bid_size": 175.0, "ask": 8.5, "ask_size": 10.0, "iv": 5.5346, "open_interest": 0.0, "volume": 4.0, "delta": 0.9994, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.001, "theo": 7.5677, "change": 0.2, "open": 7.95, "high": 7.95, "low": 7.67, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T14:06:51", "percent_change": 2.66667, "prev_day_close": 7.5}, {"option": "PURR260925P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 4.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925C00006500", "bid": 6.2, "bid_size": 154.0, "ask": 8.2, "ask_size": 10.0, "iv": 4.6906, "open_interest": 0.0, "volume": 5.0, "delta": 0.9989, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0005, "rho": 0.0011, "theo": 7.0684, "change": 0.0, "open": 7.47, "high": 7.47, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T14:06:51", "percent_change": -3.97364e-06, "prev_day_close": 7.2000002861023}, {"option": "PURR260925P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 128.0, "iv": 5.6356, "open_interest": 3.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-31T12:21:44", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925C00007000", "bid": 6.2, "bid_size": 19.0, "ask": 7.3, "ask_size": 31.0, "iv": 4.6232, "open_interest": 74.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0009, "rho": 0.0011, "theo": 6.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-31T11:35:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PURR260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 3.5046, "open_interest": 218.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T11:40:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PURR260925C00007500", "bid": 5.7, "bid_size": 5.0, "ask": 6.9, "ask_size": 10.0, "iv": 4.4978, "open_interest": 17.0, "volume": 1.0, "delta": 0.9974, "gamma": 0.003, "vega": 0.0001, "theta": -0.0015, "rho": 0.0012, "theo": 6.0704, "change": 0.24, "open": 6.24, "high": 6.24, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-09-21T15:16:54", "percent_change": 4.0, "prev_day_close": 6.0}, {"option": "PURR260925P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.8289, "open_interest": 40.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.003, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T11:58:14", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925C00008000", "bid": 5.0, "bid_size": 175.0, "ask": 6.2, "ask_size": 11.0, "iv": 2.6603, "open_interest": 5.0, "volume": 1.0, "delta": 0.9962, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0023, "rho": 0.0013, "theo": 5.5718, "change": -0.14, "open": 5.81, "high": 5.81, "low": 5.81, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-09-21T15:16:54", "percent_change": -2.35294, "prev_day_close": 5.95000004768372}, {"option": "PURR260925P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 2.5536, "open_interest": 26.0, "volume": 8.0, "delta": -0.0044, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0039, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:01:54", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "PURR260925C00008500", "bid": 4.7, "bid_size": 19.0, "ask": 5.9, "ask_size": 22.0, "iv": 3.7172, "open_interest": 60.0, "volume": 3.0, "delta": 0.9943, "gamma": 0.0067, "vega": 0.0002, "theta": -0.0034, "rho": 0.0014, "theo": 5.0737, "change": 0.57, "open": 5.97, "high": 5.97, "low": 5.5, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-09-21T13:08:49", "percent_change": 11.4, "prev_day_close": 5.0}, {"option": "PURR260925P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2116.0, "iv": 3.3019, "open_interest": 437.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0067, "vega": 0.0002, "theta": -0.004, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T10:41:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PURR260925C00009000", "bid": 4.3, "bid_size": 5.0, "ask": 6.5, "ask_size": 31.0, "iv": 5.381, "open_interest": 29.0, "volume": 3.0, "delta": 0.9913, "gamma": 0.01, "vega": 0.0004, "theta": -0.0048, "rho": 0.0015, "theo": 4.5763, "change": 0.64, "open": 5.54, "high": 5.54, "low": 5.07, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-09-21T13:08:49", "percent_change": 14.2222, "prev_day_close": 4.5}, {"option": "PURR260925P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 2.0468, "open_interest": 111.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0101, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T13:37:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00009500", "bid": 3.7, "bid_size": 20.0, "ask": 5.8, "ask_size": 40.0, "iv": 4.4876, "open_interest": 28.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0154, "vega": 0.0005, "theta": -0.007, "rho": 0.0015, "theo": 4.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-14T11:57:09", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PURR260925P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.8115, "open_interest": 31.0, "volume": 1.0, "delta": -0.0138, "gamma": 0.0154, "vega": 0.0005, "theta": -0.0074, "rho": 0.0, "theo": 0.0112, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T10:32:35", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "PURR260925C00010000", "bid": 3.4, "bid_size": 5.0, "ask": 4.2, "ask_size": 475.0, "iv": 2.6851, "open_interest": 158.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0239, "vega": 0.0007, "theta": -0.0101, "rho": 0.0016, "theo": 3.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-09-18T13:44:06", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "PURR260925P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.5858, "open_interest": 342.0, "volume": 10.0, "delta": -0.0211, "gamma": 0.0239, "vega": 0.0007, "theta": -0.0105, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:11:44", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "PURR260925C00010500", "bid": 2.8, "bid_size": 18.0, "ask": 4.0, "ask_size": 34.0, "iv": 2.6893, "open_interest": 10.0, "volume": 1.0, "delta": 0.9675, "gamma": 0.0374, "vega": 0.001, "theta": -0.0146, "rho": 0.0016, "theo": 3.0958, "change": -0.05, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T11:35:16", "percent_change": -1.44927, "prev_day_close": 3.44999992847443}, {"option": "PURR260925P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.3683, "open_interest": 312.0, "volume": 10.0, "delta": -0.0331, "gamma": 0.0374, "vega": 0.001, "theta": -0.015, "rho": -0.0001, "theo": 0.0261, "change": -0.015, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T10:33:50", "percent_change": -20.0, "prev_day_close": 0.0750000029802322}, {"option": "PURR260925C00011000", "bid": 2.45, "bid_size": 5.0, "ask": 3.0, "ask_size": 556.0, "iv": 1.8039, "open_interest": 145.0, "volume": 1.0, "delta": 0.9475, "gamma": 0.0587, "vega": 0.0015, "theta": -0.0214, "rho": 0.0017, "theo": 2.6122, "change": 0.625, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T11:11:01", "percent_change": 21.0084, "prev_day_close": 2.97500002384186}, {"option": "PURR260925P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 952.0, "iv": 1.3355, "open_interest": 1198.0, "volume": 24.0, "delta": -0.0531, "gamma": 0.0588, "vega": 0.0015, "theta": -0.0217, "rho": -0.0001, "theo": 0.0421, "change": -0.01, "open": 0.05, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:45:44", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "PURR260925C00011500", "bid": 1.95, "bid_size": 137.0, "ask": 2.5, "ask_size": 1804.0, "iv": 1.5228, "open_interest": 6322.0, "volume": 37.0, "delta": 0.9142, "gamma": 0.0912, "vega": 0.0022, "theta": -0.0311, "rho": 0.0017, "theo": 2.141, "change": -0.275, "open": 2.3, "high": 2.3, "low": 2.24, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:25:51", "percent_change": -10.8911, "prev_day_close": 2.52500009536743}, {"option": "PURR260925P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.2264, "open_interest": 164.0, "volume": 37.0, "delta": -0.0864, "gamma": 0.0914, "vega": 0.0022, "theta": -0.0314, "rho": -0.0002, "theo": 0.0706, "change": -0.005, "open": 0.05, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:48:10", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "PURR260925C00012000", "bid": 1.5, "bid_size": 1019.0, "ask": 2.0, "ask_size": 1590.0, "iv": 1.3153, "open_interest": 5163.0, "volume": 360.0, "delta": 0.8599, "gamma": 0.1363, "vega": 0.0032, "theta": -0.0444, "rho": 0.0016, "theo": 1.6929, "change": -0.32, "open": 2.62, "high": 2.62, "low": 1.7, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T15:52:23", "percent_change": -15.6098, "prev_day_close": 2.05000001192093}, {"option": "PURR260925P00012000", "bid": 0.05, "bid_size": 817.0, "ask": 0.15, "ask_size": 1085.0, "iv": 1.0735, "open_interest": 154.0, "volume": 62.0, "delta": -0.141, "gamma": 0.1367, "vega": 0.0032, "theta": -0.0447, "rho": -0.0003, "theo": 0.1223, "change": -0.025, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:59:36", "percent_change": -20.0, "prev_day_close": 0.12500000372529}, {"option": "PURR260925C00012500", "bid": 1.15, "bid_size": 10.0, "ask": 1.5, "ask_size": 1018.0, "iv": 1.2016, "open_interest": 235.0, "volume": 124.0, "delta": 0.777, "gamma": 0.1884, "vega": 0.0042, "theta": -0.0603, "rho": 0.0015, "theo": 1.2853, "change": -0.075, "open": 2.15, "high": 2.15, "low": 1.35, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:12:30", "percent_change": -4.47761, "prev_day_close": 1.67500001192093}, {"option": "PURR260925P00012500", "bid": 0.1, "bid_size": 1429.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.0145, "open_interest": 826.0, "volume": 226.0, "delta": -0.2241, "gamma": 0.1891, "vega": 0.0043, "theta": -0.0606, "rho": -0.0005, "theo": 0.2146, "change": -0.045, "open": 0.26, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -20.0, "prev_day_close": 0.225000008940697}, {"option": "PURR260925C00013000", "bid": 0.8, "bid_size": 1119.0, "ask": 1.0, "ask_size": 336.0, "iv": 1.0242, "open_interest": 1772.0, "volume": 1708.0, "delta": 0.6663, "gamma": 0.2315, "vega": 0.0052, "theta": -0.0751, "rho": 0.0013, "theo": 0.9395, "change": -0.285, "open": 1.8, "high": 1.8, "low": 0.9, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:57:39", "percent_change": -21.5094, "prev_day_close": 1.32499998807907}, {"option": "PURR260925P00013000", "bid": 0.3, "bid_size": 1059.0, "ask": 0.4, "ask_size": 13.0, "iv": 1.0644, "open_interest": 794.0, "volume": 411.0, "delta": -0.3352, "gamma": 0.2325, "vega": 0.0052, "theta": -0.0755, "rho": -0.0007, "theo": 0.3688, "change": -0.025, "open": 0.2, "high": 0.38, "low": 0.2, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:58:38", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "PURR260925C00013500", "bid": 0.55, "bid_size": 542.0, "ask": 0.85, "ask_size": 1731.0, "iv": 1.1722, "open_interest": 1095.0, "volume": 1712.0, "delta": 0.5418, "gamma": 0.2485, "vega": 0.0056, "theta": -0.0842, "rho": 0.0011, "theo": 0.6693, "change": -0.225, "open": 1.35, "high": 1.4, "low": 0.65, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:58:15", "percent_change": -20.9302, "prev_day_close": 1.07499998807907}, {"option": "PURR260925P00013500", "bid": 0.55, "bid_size": 113.0, "ask": 0.65, "ask_size": 26.0, "iv": 1.1191, "open_interest": 171.0, "volume": 1236.0, "delta": -0.4602, "gamma": 0.2497, "vega": 0.0056, "theta": -0.0846, "rho": -0.0009, "theo": 0.5993, "change": 0.05, "open": 0.5, "high": 0.6, "low": 0.35, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:59:31", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "PURR260925C00014000", "bid": 0.4, "bid_size": 501.0, "ask": 0.55, "ask_size": 577.0, "iv": 1.157, "open_interest": 1597.0, "volume": 2520.0, "delta": 0.4238, "gamma": 0.2374, "vega": 0.0056, "theta": -0.0854, "rho": 0.0009, "theo": 0.4737, "change": -0.375, "open": 1.08, "high": 1.08, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:59:01", "percent_change": -45.4545, "prev_day_close": 0.824999988079071}, {"option": "PURR260925P00014000", "bid": 0.85, "bid_size": 7.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.1481, "open_interest": 1213.0, "volume": 613.0, "delta": -0.5787, "gamma": 0.2385, "vega": 0.0056, "theta": -0.0857, "rho": -0.001, "theo": 0.9037, "change": 0.075, "open": 0.6, "high": 0.9, "low": 0.55, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:58:45", "percent_change": 9.09091, "prev_day_close": 0.824999988079071}, {"option": "PURR260925C00014500", "bid": 0.25, "bid_size": 518.0, "ask": 0.4, "ask_size": 966.0, "iv": 1.1798, "open_interest": 355.0, "volume": 1132.0, "delta": 0.3243, "gamma": 0.2091, "vega": 0.0051, "theta": -0.0803, "rho": 0.0007, "theo": 0.3371, "change": -0.275, "open": 0.95, "high": 0.95, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:57:36", "percent_change": -44.0, "prev_day_close": 0.625}, {"option": "PURR260925P00014500", "bid": 1.0, "bid_size": 659.0, "ask": 1.4, "ask_size": 184.0, "iv": 1.0676, "open_interest": 30.0, "volume": 29.0, "delta": -0.6785, "gamma": 0.2101, "vega": 0.0051, "theta": -0.0806, "rho": -0.0012, "theo": 1.2679, "change": 0.045, "open": 0.95, "high": 1.17, "low": 0.9, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:37:24", "percent_change": 4.0, "prev_day_close": 1.125}, {"option": "PURR260925C00015000", "bid": 0.15, "bid_size": 25.0, "ask": 0.25, "ask_size": 147.0, "iv": 1.2169, "open_interest": 1992.0, "volume": 4749.0, "delta": 0.2465, "gamma": 0.1754, "vega": 0.0045, "theta": -0.0718, "rho": 0.0005, "theo": 0.2433, "change": -0.205, "open": 0.9, "high": 0.9, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:59:43", "percent_change": -48.2353, "prev_day_close": 0.424999997019768}, {"option": "PURR260925P00015000", "bid": 1.3, "bid_size": 399.0, "ask": 1.8, "ask_size": 151.0, "iv": 0.9489, "open_interest": 2.0, "volume": 1.0, "delta": -0.7565, "gamma": 0.1762, "vega": 0.0045, "theta": -0.072, "rho": -0.0013, "theo": 1.6747, "change": -0.25, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T10:34:39", "percent_change": -17.2414, "prev_day_close": 1.44999998807907}, {"option": "PURR260925C00015500", "bid": 0.1, "bid_size": 663.0, "ask": 0.2, "ask_size": 462.0, "iv": 1.2382, "open_interest": 694.0, "volume": 495.0, "delta": 0.1878, "gamma": 0.1432, "vega": 0.0038, "theta": -0.0622, "rho": 0.0004, "theo": 0.1785, "change": -0.115, "open": 0.5, "high": 0.5, "low": 0.15, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:50:29", "percent_change": -35.3846, "prev_day_close": 0.325000002980232}, {"option": "PURR260925P00015500", "bid": 1.7, "bid_size": 419.0, "ask": 2.25, "ask_size": 174.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.1439, "vega": 0.0038, "theta": -0.0623, "rho": -0.0012, "theo": 2.1107, "change": 0.0, "open": 0.0, "high": 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": "PURR260925C00016000", "bid": 0.05, "bid_size": 721.0, "ask": 0.15, "ask_size": 323.0, "iv": 1.2628, "open_interest": 294.0, "volume": 418.0, "delta": 0.144, "gamma": 0.1155, "vega": 0.0032, "theta": -0.053, "rho": 0.0003, "theo": 0.1331, "change": -0.125, "open": 0.35, "high": 0.4, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:51:41", "percent_change": -45.4545, "prev_day_close": 0.275000005960464}, {"option": "PURR260925P00016000", "bid": 2.1, "bid_size": 283.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 2.0, "volume": 12.0, "delta": -0.8593, "gamma": 0.116, "vega": 0.0031, "theta": -0.0529, "rho": -0.0012, "theo": 2.566, "change": 0.165, "open": 2.11, "high": 2.44, "low": 2.11, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-09-21T12:49:39", "percent_change": 7.25275, "prev_day_close": 2.27499997615814}, {"option": "PURR260925C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 429.0, "iv": 1.325, "open_interest": 17.0, "volume": 5.0, "delta": 0.1113, "gamma": 0.0928, "vega": 0.0027, "theta": -0.0447, "rho": 0.0002, "theo": 0.1007, "change": -0.1, "open": 0.22, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:33:44", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "PURR260925P00016500", "bid": 2.55, "bid_size": 266.0, "ask": 3.2, "ask_size": 133.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.892, "gamma": 0.0931, "vega": 0.0026, "theta": -0.0445, "rho": -0.0012, "theo": 3.0343, "change": -0.04, "open": 2.9, "high": 2.9, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-21T12:49:39", "percent_change": -1.37931, "prev_day_close": 2.90000009536743}, {"option": "PURR260925C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.3455, "open_interest": 1949.0, "volume": 86.0, "delta": 0.0868, "gamma": 0.0745, "vega": 0.0022, "theta": -0.0375, "rho": 0.0002, "theo": 0.0774, "change": -0.055, "open": 0.4, "high": 0.4, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:24:01", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "PURR260925P00017000", "bid": 3.0, "bid_size": 9.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0747, "vega": 0.0022, "theta": -0.0372, "rho": -0.0012, "theo": 3.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T11:04:34", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PURR260925C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1183.0, "iv": 1.912, "open_interest": 103.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.06, "vega": 0.0019, "theta": -0.0313, "rho": 0.0001, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:55:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "PURR260925P00017500", "bid": 2.6, "bid_size": 26.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0602, "vega": 0.0018, "theta": -0.031, "rho": -0.0012, "theo": 3.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-09-16T13:14:17", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PURR260925C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 997.0, "iv": 1.8599, "open_interest": 56.0, "volume": 40.0, "delta": 0.0544, "gamma": 0.0485, "vega": 0.0016, "theta": -0.0262, "rho": 0.0001, "theo": 0.0473, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:11:44", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "PURR260925P00018000", "bid": 3.1, "bid_size": 103.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0487, "vega": 0.0015, "theta": -0.0258, "rho": -0.001, "theo": 4.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-09-15T11:07:22", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "PURR260925C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 791.0, "iv": 2.1961, "open_interest": 2.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0394, "vega": 0.0013, "theta": -0.022, "rho": 0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:16", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PURR260925P00018500", "bid": 3.0, "bid_size": 133.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0398, "vega": 0.0012, "theta": -0.0215, "rho": -0.001, "theo": 4.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-09-18T10:12:11", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "PURR260925C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1003.0, "iv": 2.2277, "open_interest": 4.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0322, "vega": 0.0011, "theta": -0.0185, "rho": 0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T15:50:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR260925P00019000", "bid": 5.0, "bid_size": 132.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.968, "gamma": 0.0326, "vega": 0.001, "theta": -0.0178, "rho": -0.0009, "theo": 5.4666, "change": -0.35, "open": 4.95, "high": 5.3, "low": 4.95, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:19:47", "percent_change": -6.19469, "prev_day_close": 5.64999985694885}, {"option": "PURR260925C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 447.0, "iv": 1.9471, "open_interest": 14.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0264, "vega": 0.0009, "theta": -0.0155, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T14:34:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PURR260925P00019500", "bid": 5.4, "bid_size": 133.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9746, "gamma": 0.0271, "vega": 0.0008, "theta": -0.0148, "rho": -0.0008, "theo": 5.9613, "change": -0.35, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-21T10:06:37", "percent_change": -6.03448, "prev_day_close": 5.79999995231628}, {"option": "PURR260925C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.8295, "open_interest": 212.0, "volume": 1.0, "delta": 0.0235, "gamma": 0.0218, "vega": 0.0008, "theta": -0.0131, "rho": 0.0, "theo": 0.0199, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:47:24", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "PURR260925P00020000", "bid": 5.2, "bid_size": 128.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0225, "vega": 0.0007, "theta": -0.0122, "rho": -0.0007, "theo": 6.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-09-17T09:42:03", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PURR260925C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1025.0, "iv": 2.6945, "open_interest": 3.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0181, "vega": 0.0007, "theta": -0.0111, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:36:19", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PURR260925P00020500", "bid": 5.7, "bid_size": 119.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.984, "gamma": 0.0187, "vega": 0.0006, "theta": -0.0103, "rho": -0.0008, "theo": 6.9543, "change": -1.14, "open": 6.16, "high": 6.16, "low": 6.16, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-09-21T11:51:05", "percent_change": -15.6164, "prev_day_close": 7.2999997138977}, {"option": "PURR260925C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1083.0, "iv": 2.8074, "open_interest": 4.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0151, "vega": 0.0006, "theta": -0.0094, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-27T13:06:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PURR260925P00021000", "bid": 6.3, "bid_size": 119.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9873, "gamma": 0.0156, "vega": 0.0005, "theta": -0.0085, "rho": -0.0007, "theo": 7.4519, "change": -0.81, "open": 6.59, "high": 6.59, "low": 6.59, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-09-21T11:51:05", "percent_change": -10.9459, "prev_day_close": 7.39999985694885}, {"option": "PURR260925C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1235.0, "iv": 3.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0127, "vega": 0.0005, "theta": -0.008, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PURR260925P00021500", "bid": 5.8, "bid_size": 133.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.013, "vega": 0.0004, "theta": -0.0072, "rho": -0.0005, "theo": 7.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PURR260925C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1347.0, "iv": 3.4127, "open_interest": 73.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0107, "vega": 0.0004, "theta": -0.0069, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T10:39:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PURR260925P00022000", "bid": 6.3, "bid_size": 154.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0107, "vega": 0.0003, "theta": -0.0062, "rho": -0.0004, "theo": 8.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-09-17T09:40:08", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PURR260925C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 3.5214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.009, "vega": 0.0004, "theta": -0.0059, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PURR260925P00022500", "bid": 6.8, "bid_size": 134.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0089, "vega": 0.0002, "theta": -0.0053, "rho": -0.0004, "theo": 8.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-18T15:18:05", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PURR260925C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 107.0, "iv": 3.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0077, "vega": 0.0003, "theta": -0.0051, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925P00023000", "bid": 8.2, "bid_size": 119.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0073, "vega": 0.0002, "theta": -0.0046, "rho": -0.0003, "theo": 9.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-09-18T15:18:05", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PURR260925C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1248.0, "iv": 3.7286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0044, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925P00023500", "bid": 8.4, "bid_size": 133.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0059, "vega": 0.0001, "theta": -0.0042, "rho": -0.0002, "theo": 9.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-09-17T09:38:50", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "PURR260925C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1312.0, "iv": 4.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0056, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925P00024000", "bid": 9.3, "bid_size": 131.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9972, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0038, "rho": -0.0002, "theo": 10.4461, "change": -0.33, "open": 9.87, "high": 9.87, "low": 9.87, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-09-21T11:51:35", "percent_change": -3.2353, "prev_day_close": 10.2000002861023}, {"option": "PURR260925C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925P00024500", "bid": 9.5, "bid_size": 119.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9978, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0035, "rho": -0.0001, "theo": 10.9458, "change": -0.35, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T11:51:35", "percent_change": -3.28639, "prev_day_close": 10.6500000953674}, {"option": "PURR260925C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925P00025000", "bid": 10.0, "bid_size": 120.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.003, "vega": 0.0001, "theta": -0.0033, "rho": -0.0001, "theo": 11.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-09-18T09:37:32", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PURR260925C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 668.0, "iv": 4.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925P00026000", "bid": 11.3, "bid_size": 171.0, "ask": 13.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0018, "vega": 0.0, "theta": -0.003, "rho": -0.0001, "theo": 12.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PURR260925C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1181.0, "iv": 4.1563, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:19", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925P00027000", "bid": 12.2, "bid_size": 129.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9995, "gamma": 0.0011, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 13.4451, "change": -0.58, "open": 12.62, "high": 12.62, "low": 12.62, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-09-21T11:43:02", "percent_change": -4.39394, "prev_day_close": 13.2000002861023}, {"option": "PURR260925C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.0559, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T15:43:38", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR260925P00028000", "bid": 13.1, "bid_size": 119.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 14.4451, "change": -0.85, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-21T11:43:02", "percent_change": -5.90278, "prev_day_close": 14.4000000953674}, {"option": "PURR261002C00002000", "bid": 11.2, "bid_size": 5.0, "ask": 13.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 11.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-08-27T13:43:05", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PURR261002P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261002C00002500", "bid": 10.7, "bid_size": 9.0, "ask": 13.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 11.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "PURR261002P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261002C00003000", "bid": 10.2, "bid_size": 10.0, "ask": 12.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0011, "theo": 10.5665, "change": 0.0, "open": 0.0, "high": 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": "PURR261002P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261002C00003500", "bid": 9.7, "bid_size": 14.0, "ask": 12.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0012, "theo": 10.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PURR261002P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261002C00004000", "bid": 9.2, "bid_size": 11.0, "ask": 11.7, "ask_size": 61.0, "iv": 7.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0006, "rho": 0.0014, "theo": 9.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PURR261002P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261002C00004500", "bid": 8.7, "bid_size": 34.0, "ask": 11.2, "ask_size": 53.0, "iv": 7.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0009, "rho": 0.0016, "theo": 9.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "PURR261002P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0015, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261002C00005000", "bid": 8.1, "bid_size": 137.0, "ask": 10.2, "ask_size": 10.0, "iv": 5.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.002, "vega": 0.0002, "theta": -0.0013, "rho": 0.0018, "theo": 8.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-08-20T09:33:55", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PURR261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.002, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261002C00005500", "bid": 7.7, "bid_size": 11.0, "ask": 10.1, "ask_size": 25.0, "iv": 5.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0017, "rho": 0.0019, "theo": 8.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PURR261002P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 3.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR261002C00006000", "bid": 7.2, "bid_size": 5.0, "ask": 9.5, "ask_size": 11.0, "iv": 5.2534, "open_interest": 16.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0035, "vega": 0.0004, "theta": -0.0022, "rho": 0.0021, "theo": 7.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-18T09:40:28", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PURR261002P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 3.9848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0035, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261002C00006500", "bid": 6.7, "bid_size": 5.0, "ask": 9.2, "ask_size": 54.0, "iv": 5.0769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0027, "rho": 0.0023, "theo": 7.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PURR261002P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 7.0, "iv": 3.3175, "open_interest": 4.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:29:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PURR261002C00007000", "bid": 6.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 27.0, "iv": 3.1376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0034, "rho": 0.0024, "theo": 6.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-18T09:58:26", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "PURR261002P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 2.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR261002C00007500", "bid": 5.6, "bid_size": 113.0, "ask": 8.2, "ask_size": 67.0, "iv": 4.2007, "open_interest": 2.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0083, "vega": 0.0007, "theta": -0.0042, "rho": 0.0026, "theo": 6.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T14:29:05", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PURR261002P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 3.0677, "open_interest": 2.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0083, "vega": 0.0007, "theta": -0.0049, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T12:58:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261002C00008000", "bid": 5.4, "bid_size": 5.0, "ask": 7.1, "ask_size": 708.0, "iv": 3.5561, "open_interest": 122.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0112, "vega": 0.0009, "theta": -0.0052, "rho": 0.0028, "theo": 5.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T15:50:06", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PURR261002P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.5439, "open_interest": 97.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0112, "vega": 0.0009, "theta": -0.0059, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-11T09:59:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PURR261002C00008500", "bid": 4.2, "bid_size": 111.0, "ask": 7.2, "ask_size": 34.0, "iv": 3.158, "open_interest": 2.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0153, "vega": 0.0012, "theta": -0.0065, "rho": 0.0029, "theo": 5.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-08-25T11:20:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PURR261002P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 2.2978, "open_interest": 35.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0153, "vega": 0.0012, "theta": -0.0071, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T09:35:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PURR261002C00009000", "bid": 4.3, "bid_size": 127.0, "ask": 6.4, "ask_size": 770.0, "iv": 3.1574, "open_interest": 144.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0209, "vega": 0.0015, "theta": -0.008, "rho": 0.0031, "theo": 4.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T13:57:33", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PURR261002P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.2378, "open_interest": 22.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0209, "vega": 0.0015, "theta": -0.0086, "rho": -0.0001, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-11T12:10:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PURR261002C00009500", "bid": 3.9, "bid_size": 5.0, "ask": 6.0, "ask_size": 48.0, "iv": 3.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0288, "vega": 0.002, "theta": -0.01, "rho": 0.0032, "theo": 4.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PURR261002P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.0957, "open_interest": 142.0, "volume": 14.0, "delta": -0.0389, "gamma": 0.0288, "vega": 0.002, "theta": -0.0105, "rho": -0.0002, "theo": 0.048, "change": -0.06, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:44:17", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "PURR261002C00010000", "bid": 3.4, "bid_size": 175.0, "ask": 4.3, "ask_size": 992.0, "iv": 1.7227, "open_interest": 254.0, "volume": 110.0, "delta": 0.9467, "gamma": 0.0397, "vega": 0.0026, "theta": -0.0125, "rho": 0.0033, "theo": 3.6397, "change": 0.0, "open": 4.15, "high": 4.15, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T12:39:52", "percent_change": 3.91921e-06, "prev_day_close": 3.64999985694885}, {"option": "PURR261002P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1970.0, "iv": 1.3579, "open_interest": 109.0, "volume": 2.0, "delta": -0.0536, "gamma": 0.0397, "vega": 0.0026, "theta": -0.0129, "rho": -0.0003, "theo": 0.0656, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T12:27:38", "percent_change": 100.0, "prev_day_close": 0.125000001862645}, {"option": "PURR261002C00010500", "bid": 2.75, "bid_size": 14.0, "ask": 4.7, "ask_size": 19.0, "iv": 2.1616, "open_interest": 28.0, "volume": 1.0, "delta": 0.9254, "gamma": 0.0546, "vega": 0.0033, "theta": -0.0157, "rho": 0.0033, "theo": 3.1667, "change": 0.495, "open": 3.77, "high": 3.77, "low": 3.77, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-09-21T09:46:34", "percent_change": 15.1145, "prev_day_close": 3.27500009536743}, {"option": "PURR261002P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.9495, "open_interest": 89.0, "volume": 11.0, "delta": -0.075, "gamma": 0.0547, "vega": 0.0033, "theta": -0.0161, "rho": -0.0004, "theo": 0.0918, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:49:30", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "PURR261002C00011000", "bid": 2.45, "bid_size": 347.0, "ask": 3.1, "ask_size": 978.0, "iv": 1.1847, "open_interest": 343.0, "volume": 2.0, "delta": 0.8948, "gamma": 0.0742, "vega": 0.0043, "theta": -0.0196, "rho": 0.0034, "theo": 2.7075, "change": 0.475, "open": 3.3, "high": 3.4, "low": 3.3, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T10:50:14", "percent_change": 16.2393, "prev_day_close": 2.92500007152557}, {"option": "PURR261002P00011000", "bid": 0.05, "bid_size": 1126.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8904, "open_interest": 347.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0744, "vega": 0.0043, "theta": -0.02, "rho": -0.0005, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:17:07", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PURR261002C00011500", "bid": 2.0, "bid_size": 994.0, "ask": 2.65, "ask_size": 1094.0, "iv": 1.0934, "open_interest": 271.0, "volume": 4.0, "delta": 0.8514, "gamma": 0.0984, "vega": 0.0055, "theta": -0.0244, "rho": 0.0033, "theo": 2.2702, "change": -0.125, "open": 2.9, "high": 2.9, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:50:03", "percent_change": -4.95049, "prev_day_close": 2.52499997615814}, {"option": "PURR261002P00011500", "bid": 0.1, "bid_size": 1720.0, "ask": 0.25, "ask_size": 1270.0, "iv": 0.9612, "open_interest": 109.0, "volume": 52.0, "delta": -0.1492, "gamma": 0.0986, "vega": 0.0055, "theta": -0.0247, "rho": -0.0007, "theo": 0.194, "change": -0.025, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:48:32", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "PURR261002C00012000", "bid": 1.7, "bid_size": 173.0, "ask": 2.2, "ask_size": 1130.0, "iv": 1.0904, "open_interest": 331.0, "volume": 15.0, "delta": 0.7927, "gamma": 0.1249, "vega": 0.0067, "theta": -0.0297, "rho": 0.0032, "theo": 1.8659, "change": -0.25, "open": 2.1, "high": 2.55, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:47:58", "percent_change": -11.1111, "prev_day_close": 2.25}, {"option": "PURR261002P00012000", "bid": 0.2, "bid_size": 2085.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9099, "open_interest": 110.0, "volume": 38.0, "delta": -0.2081, "gamma": 0.1252, "vega": 0.0068, "theta": -0.03, "rho": -0.001, "theo": 0.2892, "change": -0.05, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:39:31", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "PURR261002C00012500", "bid": 1.4, "bid_size": 5.0, "ask": 1.85, "ask_size": 1543.0, "iv": 1.1038, "open_interest": 505.0, "volume": 15.0, "delta": 0.7189, "gamma": 0.1489, "vega": 0.008, "theta": -0.035, "rho": 0.0029, "theo": 1.5074, "change": -0.23, "open": 2.22, "high": 2.22, "low": 1.7, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T12:55:55", "percent_change": -11.7949, "prev_day_close": 1.94999998807907}, {"option": "PURR261002P00012500", "bid": 0.35, "bid_size": 1168.0, "ask": 0.55, "ask_size": 1132.0, "iv": 0.9829, "open_interest": 27.0, "volume": 102.0, "delta": -0.2821, "gamma": 0.1494, "vega": 0.008, "theta": -0.0352, "rho": -0.0013, "theo": 0.4302, "change": -0.025, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:08:57", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "PURR261002C00013000", "bid": 0.9, "bid_size": 20.0, "ask": 1.5, "ask_size": 1670.0, "iv": 1.0707, "open_interest": 328.0, "volume": 170.0, "delta": 0.6347, "gamma": 0.1651, "vega": 0.0089, "theta": -0.0394, "rho": 0.0026, "theo": 1.2043, "change": -0.325, "open": 1.42, "high": 1.67, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:50:24", "percent_change": -20.0, "prev_day_close": 1.625}, {"option": "PURR261002P00013000", "bid": 0.5, "bid_size": 1293.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.9326, "open_interest": 42.0, "volume": 46.0, "delta": -0.3665, "gamma": 0.1657, "vega": 0.0089, "theta": -0.0396, "rho": -0.0016, "theo": 0.6269, "change": -0.04, "open": 0.64, "high": 0.64, "low": 0.4, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:32:14", "percent_change": -6.66667, "prev_day_close": 0.599999994039536}, {"option": "PURR261002C00013500", "bid": 0.85, "bid_size": 1079.0, "ask": 1.25, "ask_size": 1913.0, "iv": 1.0786, "open_interest": 202.0, "volume": 121.0, "delta": 0.5483, "gamma": 0.1707, "vega": 0.0093, "theta": -0.0424, "rho": 0.0023, "theo": 0.9591, "change": -0.31, "open": 1.5, "high": 1.5, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:43:01", "percent_change": -22.963, "prev_day_close": 1.35000002384186}, {"option": "PURR261002P00013500", "bid": 0.8, "bid_size": 1359.0, "ask": 0.9, "ask_size": 92.0, "iv": 0.9474, "open_interest": 32.0, "volume": 1042.0, "delta": -0.4533, "gamma": 0.1713, "vega": 0.0093, "theta": -0.0426, "rho": -0.002, "theo": 0.8815, "change": 0.075, "open": 0.8, "high": 0.9, "low": 0.65, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:59:59", "percent_change": 9.09091, "prev_day_close": 0.824999988079071}, {"option": "PURR261002C00014000", "bid": 0.65, "bid_size": 1277.0, "ask": 1.0, "ask_size": 2107.0, "iv": 1.0711, "open_interest": 471.0, "volume": 729.0, "delta": 0.4668, "gamma": 0.1666, "vega": 0.0094, "theta": -0.0438, "rho": 0.002, "theo": 0.7665, "change": -0.255, "open": 1.2, "high": 1.2, "low": 0.75, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-21T15:41:52", "percent_change": -22.6667, "prev_day_close": 1.125}, {"option": "PURR261002P00014000", "bid": 1.05, "bid_size": 962.0, "ask": 1.5, "ask_size": 1990.0, "iv": 1.1006, "open_interest": 129.0, "volume": 112.0, "delta": -0.535, "gamma": 0.1672, "vega": 0.0094, "theta": -0.0439, "rho": -0.0024, "theo": 1.1889, "change": -0.065, "open": 1.2, "high": 1.2, "low": 0.9, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T14:56:38", "percent_change": -6.04651, "prev_day_close": 1.07499998807907}, {"option": "PURR261002C00014500", "bid": 0.5, "bid_size": 169.0, "ask": 0.75, "ask_size": 1584.0, "iv": 1.0779, "open_interest": 65.0, "volume": 191.0, "delta": 0.3946, "gamma": 0.1561, "vega": 0.0091, "theta": -0.0437, "rho": 0.0017, "theo": 0.6173, "change": -0.175, "open": 0.95, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T11:25:41", "percent_change": -18.9189, "prev_day_close": 0.925000011920929}, {"option": "PURR261002P00014500", "bid": 1.3, "bid_size": 801.0, "ask": 1.75, "ask_size": 496.0, "iv": 1.0255, "open_interest": 5.0, "volume": 1.0, "delta": -0.6075, "gamma": 0.1568, "vega": 0.0091, "theta": -0.0437, "rho": -0.0026, "theo": 1.5398, "change": 0.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T10:02:22", "percent_change": 5.45455, "prev_day_close": 1.375}, {"option": "PURR261002C00015000", "bid": 0.35, "bid_size": 1343.0, "ask": 0.65, "ask_size": 1845.0, "iv": 1.105, "open_interest": 266.0, "volume": 262.0, "delta": 0.3329, "gamma": 0.1424, "vega": 0.0086, "theta": -0.0425, "rho": 0.0014, "theo": 0.502, "change": -0.225, "open": 1.03, "high": 1.05, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:57:10", "percent_change": -31.0345, "prev_day_close": 0.724999994039536}, {"option": "PURR261002P00015000", "bid": 1.55, "bid_size": 881.0, "ask": 2.35, "ask_size": 830.0, "iv": 1.1078, "open_interest": 1.0, "volume": 1.0, "delta": -0.6693, "gamma": 0.143, "vega": 0.0085, "theta": -0.0425, "rho": -0.0029, "theo": 1.9246, "change": -0.065, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T09:35:42", "percent_change": -3.76811, "prev_day_close": 1.72499996423721}, {"option": "PURR261002C00015500", "bid": 0.3, "bid_size": 1581.0, "ask": 0.55, "ask_size": 2005.0, "iv": 1.1315, "open_interest": 2118.0, "volume": 58.0, "delta": 0.2813, "gamma": 0.1277, "vega": 0.0079, "theta": -0.0406, "rho": 0.0012, "theo": 0.4123, "change": -0.225, "open": 1.0, "high": 1.0, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:53:41", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "PURR261002P00015500", "bid": 1.9, "bid_size": 629.0, "ask": 2.5, "ask_size": 377.0, "iv": 0.9363, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.1283, "vega": 0.0079, "theta": -0.0405, "rho": -0.003, "theo": 2.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PURR261002C00016000", "bid": 0.25, "bid_size": 393.0, "ask": 0.4, "ask_size": 1916.0, "iv": 1.1296, "open_interest": 325.0, "volume": 148.0, "delta": 0.2385, "gamma": 0.1134, "vega": 0.0073, "theta": -0.0383, "rho": 0.001, "theo": 0.3419, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.31, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:47:48", "percent_change": -26.3158, "prev_day_close": 0.475000008940697}, {"option": "PURR261002P00016000", "bid": 2.05, "bid_size": 681.0, "ask": 2.95, "ask_size": 314.0, "iv": 0.6984, "open_interest": 0.0, "volume": 3.0, "delta": -0.764, "gamma": 0.114, "vega": 0.0072, "theta": -0.0382, "rho": -0.0031, "theo": 2.7649, "change": -0.175, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T10:18:33", "percent_change": -7.0707, "prev_day_close": 2.47499990463257}, {"option": "PURR261002C00016500", "bid": 0.15, "bid_size": 1350.0, "ask": 0.35, "ask_size": 1396.0, "iv": 1.1343, "open_interest": 8.0, "volume": 1.0, "delta": 0.2031, "gamma": 0.1002, "vega": 0.0066, "theta": -0.0358, "rho": 0.0009, "theo": 0.2861, "change": -0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:24:23", "percent_change": -37.5, "prev_day_close": 0.399999991059303}, {"option": "PURR261002P00016500", "bid": 2.45, "bid_size": 724.0, "ask": 3.4, "ask_size": 375.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.1008, "vega": 0.0066, "theta": -0.0356, "rho": -0.0032, "theo": 3.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PURR261002C00017000", "bid": 0.15, "bid_size": 413.0, "ask": 0.3, "ask_size": 1715.0, "iv": 1.1985, "open_interest": 82.0, "volume": 8.0, "delta": 0.1737, "gamma": 0.0883, "vega": 0.006, "theta": -0.0333, "rho": 0.0007, "theo": 0.2414, "change": -0.105, "open": 0.5, "high": 0.5, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:41:52", "percent_change": -32.3077, "prev_day_close": 0.325000002980232}, {"option": "PURR261002P00017000", "bid": 2.95, "bid_size": 494.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0889, "vega": 0.006, "theta": -0.0331, "rho": -0.0033, "theo": 3.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "PURR261002C00017500", "bid": 0.05, "bid_size": 1879.0, "ask": 0.25, "ask_size": 1171.0, "iv": 1.153, "open_interest": 59.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0778, "vega": 0.0055, "theta": -0.0308, "rho": 0.0006, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T13:58:34", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "PURR261002P00017500", "bid": 3.6, "bid_size": 428.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0784, "vega": 0.0054, "theta": -0.0306, "rho": -0.0034, "theo": 4.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "PURR261002C00018000", "bid": 0.1, "bid_size": 217.0, "ask": 0.4, "ask_size": 1841.0, "iv": 1.4352, "open_interest": 19.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0686, "vega": 0.0049, "theta": -0.0284, "rho": 0.0006, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:33:10", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "PURR261002P00018000", "bid": 3.8, "bid_size": 18.0, "ask": 5.2, "ask_size": 10.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0692, "vega": 0.0048, "theta": -0.0282, "rho": -0.0033, "theo": 4.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "PURR261002C00018500", "bid": 0.05, "bid_size": 6.0, "ask": 0.6, "ask_size": 199.0, "iv": 1.6545, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0605, "vega": 0.0045, "theta": -0.0262, "rho": 0.0005, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "PURR261002P00018500", "bid": 4.3, "bid_size": 15.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0613, "vega": 0.0044, "theta": -0.0259, "rho": -0.0034, "theo": 5.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "PURR261002C00019000", "bid": 0.05, "bid_size": 425.0, "ask": 0.35, "ask_size": 1587.0, "iv": 1.5138, "open_interest": 7.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0535, "vega": 0.004, "theta": -0.0241, "rho": 0.0004, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:37:10", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "PURR261002P00019000", "bid": 4.8, "bid_size": 30.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0543, "vega": 0.0039, "theta": -0.0238, "rho": -0.0033, "theo": 5.5553, "change": 0.0, "open": 0.0, "high": 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": "PURR261002C00019500", "bid": 0.05, "bid_size": 391.0, "ask": 0.4, "ask_size": 1449.0, "iv": 1.6449, "open_interest": 1.0, "volume": 1.0, "delta": 0.0856, "gamma": 0.0475, "vega": 0.0037, "theta": -0.0222, "rho": 0.0004, "theo": 0.114, "change": -0.045, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T11:08:08", "percent_change": -12.0, "prev_day_close": 0.374999994412065}, {"option": "PURR261002P00019500", "bid": 4.7, "bid_size": 6.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0482, "vega": 0.0035, "theta": -0.0219, "rho": -0.0033, "theo": 6.0386, "change": 0.0, "open": 0.0, "high": 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": "PURR261002C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1383.0, "iv": 1.4191, "open_interest": 119.0, "volume": 34.0, "delta": 0.0753, "gamma": 0.0422, "vega": 0.0033, "theta": -0.0204, "rho": 0.0003, "theo": 0.0997, "change": -0.04, "open": 0.1, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:45:39", "percent_change": -26.6667, "prev_day_close": 0.150000002235174}, {"option": "PURR261002P00020000", "bid": 5.2, "bid_size": 95.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.043, "vega": 0.0032, "theta": -0.0201, "rho": -0.0034, "theo": 6.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PURR261002C00020500", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 1033.0, "iv": 1.7974, "open_interest": 0.0, "volume": 3.0, "delta": 0.0664, "gamma": 0.0376, "vega": 0.003, "theta": -0.0188, "rho": 0.0003, "theo": 0.0875, "change": -0.24, "open": 0.18, "high": 0.21, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T09:34:14", "percent_change": -53.3333, "prev_day_close": 0.450000012293458}, {"option": "PURR261002P00020500", "bid": 6.0, "bid_size": 27.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0383, "vega": 0.0029, "theta": -0.0184, "rho": -0.0032, "theo": 7.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "PURR261002C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1164.0, "iv": 1.9712, "open_interest": 6.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0335, "vega": 0.0027, "theta": -0.0173, "rho": 0.0002, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T11:03:28", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PURR261002P00021000", "bid": 6.3, "bid_size": 137.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0343, "vega": 0.0026, "theta": -0.0169, "rho": -0.0032, "theo": 7.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "PURR261002C00021500", "bid": 0.05, "bid_size": 1.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.9918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.03, "vega": 0.0025, "theta": -0.0159, "rho": 0.0002, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PURR261002P00021500", "bid": 6.6, "bid_size": 139.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0308, "vega": 0.0024, "theta": -0.0155, "rho": -0.0032, "theo": 7.9942, "change": 0.0, "open": 0.0, "high": 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": "PURR261002C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1179.0, "iv": 2.0597, "open_interest": 22.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0269, "vega": 0.0023, "theta": -0.0147, "rho": 0.0002, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T15:38:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PURR261002P00022000", "bid": 7.8, "bid_size": 137.0, "ask": 9.1, "ask_size": 10.0, "iv": 1.2499, "open_interest": 1.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0277, "vega": 0.0021, "theta": -0.0142, "rho": -0.0029, "theo": 8.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-08-31T11:16:14", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "PURR261002C00022500", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.6405, "open_interest": 0.0, "volume": 1.0, "delta": 0.0417, "gamma": 0.0242, "vega": 0.0021, "theta": -0.0135, "rho": 0.0002, "theo": 0.0541, "change": -0.32, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T11:08:08", "percent_change": -58.1818, "prev_day_close": 0.549999976530671}, {"option": "PURR261002P00022500", "bid": 8.0, "bid_size": 114.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.025, "vega": 0.0019, "theta": -0.013, "rho": -0.0028, "theo": 8.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "PURR261002C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1059.0, "iv": 1.7896, "open_interest": 1.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0218, "vega": 0.0019, "theta": -0.0125, "rho": 0.0002, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:46:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PURR261002P00023000", "bid": 8.1, "bid_size": 128.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0227, "vega": 0.0017, "theta": -0.012, "rho": -0.0029, "theo": 9.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "PURR261002C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1148.0, "iv": 2.3103, "open_interest": 1.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0178, "vega": 0.0016, "theta": -0.0107, "rho": 0.0001, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:38:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261002P00024000", "bid": 9.1, "bid_size": 122.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0187, "vega": 0.0014, "theta": -0.01, "rho": -0.0025, "theo": 10.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "PURR261002C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 661.0, "iv": 1.7761, "open_interest": 3.0, "volume": 1.0, "delta": 0.0247, "gamma": 0.0147, "vega": 0.0013, "theta": -0.0092, "rho": 0.0001, "theo": 0.0316, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:22:24", "percent_change": -91.3044, "prev_day_close": 0.575000012293458}, {"option": "PURR261002P00025000", "bid": 10.0, "bid_size": 66.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0157, "vega": 0.0011, "theta": -0.0084, "rho": -0.0024, "theo": 11.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PURR261002C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1009.0, "iv": 2.748, "open_interest": 0.0, "volume": 1.0, "delta": 0.0204, "gamma": 0.0122, "vega": 0.0011, "theta": -0.0079, "rho": 0.0001, "theo": 0.0259, "change": -0.485, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:45:17", "percent_change": -92.381, "prev_day_close": 0.525000000372529}, {"option": "PURR261002P00026000", "bid": 10.5, "bid_size": 136.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0133, "vega": 0.0009, "theta": -0.007, "rho": -0.0021, "theo": 12.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PURR261002C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1166.0, "iv": 2.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0102, "vega": 0.001, "theta": -0.0068, "rho": 0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "PURR261002P00027000", "bid": 12.0, "bid_size": 68.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0112, "vega": 0.0006, "theta": -0.0058, "rho": -0.0016, "theo": 13.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "PURR261002C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.8446, "open_interest": 1.0, "volume": 2.0, "delta": 0.0142, "gamma": 0.0086, "vega": 0.0008, "theta": -0.0059, "rho": 0.0001, "theo": 0.0179, "change": -0.395, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:09:28", "percent_change": -83.1579, "prev_day_close": 0.474999994039536}, {"option": "PURR261002P00028000", "bid": 12.5, "bid_size": 67.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0093, "vega": 0.0005, "theta": -0.0048, "rho": -0.0015, "theo": 14.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-08-31T12:51:19", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PURR261009C00004000", "bid": 8.7, "bid_size": 40.0, "ask": 11.1, "ask_size": 10.0, "iv": 4.3719, "open_interest": 0.0, "volume": 5.0, "delta": 0.9974, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0003, "rho": 0.0022, "theo": 9.5814, "change": 0.52, "open": 10.77, "high": 10.77, "low": 10.77, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-09-21T09:30:24", "percent_change": 5.07317, "prev_day_close": 10.25}, {"option": "PURR261009P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261009C00005000", "bid": 8.1, "bid_size": 42.0, "ask": 9.9, "ask_size": 10.0, "iv": 3.9356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0026, "vega": 0.0004, "theta": -0.001, "rho": 0.0027, "theo": 8.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "PURR261009P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261009C00006000", "bid": 7.1, "bid_size": 40.0, "ask": 8.9, "ask_size": 10.0, "iv": 3.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0018, "rho": 0.0032, "theo": 7.5937, "change": 0.0, "open": 0.0, "high": 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": "PURR261009P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 3.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0029, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR261009C00006500", "bid": 6.6, "bid_size": 42.0, "ask": 8.6, "ask_size": 10.0, "iv": 3.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.006, "vega": 0.0008, "theta": -0.0024, "rho": 0.0035, "theo": 7.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PURR261009P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 2.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.006, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR261009C00007000", "bid": 6.1, "bid_size": 40.0, "ask": 7.9, "ask_size": 10.0, "iv": 2.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0079, "vega": 0.001, "theta": -0.0031, "rho": 0.0037, "theo": 6.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PURR261009P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 2.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0079, "vega": 0.001, "theta": -0.004, "rho": -0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PURR261009C00007500", "bid": 5.6, "bid_size": 40.0, "ask": 7.5, "ask_size": 10.0, "iv": 2.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0106, "vega": 0.0013, "theta": -0.0039, "rho": 0.004, "theo": 6.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PURR261009P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 2.4025, "open_interest": 2.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0106, "vega": 0.0013, "theta": -0.0048, "rho": -0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T10:42:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PURR261009C00008000", "bid": 5.1, "bid_size": 40.0, "ask": 7.0, "ask_size": 10.0, "iv": 2.4184, "open_interest": 2.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0141, "vega": 0.0016, "theta": -0.0049, "rho": 0.0042, "theo": 5.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T15:57:03", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PURR261009P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 49.0, "iv": 1.5701, "open_interest": 41.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0142, "vega": 0.0016, "theta": -0.0057, "rho": -0.0002, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T15:03:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PURR261009C00008500", "bid": 4.8, "bid_size": 5.0, "ask": 7.2, "ask_size": 25.0, "iv": 2.9043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.019, "vega": 0.0021, "theta": -0.0061, "rho": 0.0044, "theo": 5.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PURR261009P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 2.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.031, "gamma": 0.019, "vega": 0.0021, "theta": -0.0068, "rho": -0.0002, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:16:51", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PURR261009C00009000", "bid": 4.3, "bid_size": 5.0, "ask": 6.0, "ask_size": 18.0, "iv": 2.1624, "open_interest": 136.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0255, "vega": 0.0027, "theta": -0.0076, "rho": 0.0046, "theo": 4.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T12:37:36", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "PURR261009P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 822.0, "iv": 1.1949, "open_interest": 4.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0255, "vega": 0.0027, "theta": -0.0083, "rho": -0.0003, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T10:00:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PURR261009C00009500", "bid": 3.8, "bid_size": 23.0, "ask": 5.7, "ask_size": 31.0, "iv": 2.1016, "open_interest": 1.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0341, "vega": 0.0034, "theta": -0.0095, "rho": 0.0047, "theo": 4.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-16T15:43:59", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "PURR261009P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1682.0, "iv": 1.7954, "open_interest": 52.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0342, "vega": 0.0034, "theta": -0.0101, "rho": -0.0004, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T10:24:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PURR261009C00010000", "bid": 3.4, "bid_size": 5.0, "ask": 5.1, "ask_size": 39.0, "iv": 1.9009, "open_interest": 3.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0453, "vega": 0.0043, "theta": -0.0118, "rho": 0.0048, "theo": 3.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T14:05:59", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "PURR261009P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1152.0, "iv": 1.0055, "open_interest": 156.0, "volume": 3.0, "delta": -0.0764, "gamma": 0.0454, "vega": 0.0043, "theta": -0.0124, "rho": -0.0006, "theo": 0.1171, "change": 0.05, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T12:54:10", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "PURR261009C00010500", "bid": 2.85, "bid_size": 14.0, "ask": 4.6, "ask_size": 10.0, "iv": 1.6769, "open_interest": 2.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0591, "vega": 0.0054, "theta": -0.0146, "rho": 0.0049, "theo": 3.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-09-17T15:49:22", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "PURR261009P00010500", "bid": 0.05, "bid_size": 1527.0, "ask": 0.25, "ask_size": 1205.0, "iv": 0.982, "open_interest": 92.0, "volume": 9.0, "delta": -0.104, "gamma": 0.0593, "vega": 0.0054, "theta": -0.0151, "rho": -0.0008, "theo": 0.1639, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:58:02", "percent_change": -50.0, "prev_day_close": 0.199999997392297}, {"option": "PURR261009C00011000", "bid": 2.6, "bid_size": 5.0, "ask": 4.0, "ask_size": 641.0, "iv": 1.5763, "open_interest": 7.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0754, "vega": 0.0067, "theta": -0.0178, "rho": 0.0048, "theo": 2.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T15:36:37", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "PURR261009P00011000", "bid": 0.15, "bid_size": 1485.0, "ask": 0.3, "ask_size": 1571.0, "iv": 0.9691, "open_interest": 147.0, "volume": 6.0, "delta": -0.1409, "gamma": 0.0756, "vega": 0.0067, "theta": -0.0182, "rho": -0.001, "theo": 0.2318, "change": -0.05, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:58:52", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "PURR261009C00011500", "bid": 2.2, "bid_size": 330.0, "ask": 3.2, "ask_size": 1173.0, "iv": 1.2818, "open_interest": 444.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0926, "vega": 0.0081, "theta": -0.0213, "rho": 0.0047, "theo": 2.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-18T15:36:37", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PURR261009P00011500", "bid": 0.2, "bid_size": 2259.0, "ask": 0.4, "ask_size": 868.0, "iv": 0.9251, "open_interest": 135.0, "volume": 57.0, "delta": -0.188, "gamma": 0.0929, "vega": 0.0081, "theta": -0.0217, "rho": -0.0014, "theo": 0.3287, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T13:22:58", "percent_change": -1.49012e-06, "prev_day_close": 0.300000004470348}, {"option": "PURR261009C00012000", "bid": 1.9, "bid_size": 265.0, "ask": 2.75, "ask_size": 1771.0, "iv": 1.2287, "open_interest": 127.0, "volume": 1.0, "delta": 0.7566, "gamma": 0.1089, "vega": 0.0095, "theta": -0.0249, "rho": 0.0045, "theo": 2.0549, "change": -0.375, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T09:57:05", "percent_change": -15.1515, "prev_day_close": 2.47500002384186}, {"option": "PURR261009P00012000", "bid": 0.35, "bid_size": 2089.0, "ask": 0.55, "ask_size": 833.0, "iv": 0.9398, "open_interest": 112.0, "volume": 1.0, "delta": -0.2449, "gamma": 0.1093, "vega": 0.0095, "theta": -0.0252, "rho": -0.0018, "theo": 0.4626, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:38:05", "percent_change": -26.3158, "prev_day_close": 0.474999994039536}, {"option": "PURR261009C00012500", "bid": 1.5, "bid_size": 1857.0, "ask": 2.0, "ask_size": 1535.0, "iv": 0.9714, "open_interest": 134.0, "volume": 2.0, "delta": 0.6925, "gamma": 0.1219, "vega": 0.0106, "theta": -0.0281, "rho": 0.0042, "theo": 1.7326, "change": -0.325, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T12:35:28", "percent_change": -15.2941, "prev_day_close": 2.125}, {"option": "PURR261009P00012500", "bid": 0.5, "bid_size": 1888.0, "ask": 0.8, "ask_size": 1727.0, "iv": 0.9648, "open_interest": 347.0, "volume": 88.0, "delta": -0.3092, "gamma": 0.1224, "vega": 0.0106, "theta": -0.0284, "rho": -0.0022, "theo": 0.6396, "change": 0.02, "open": 0.6, "high": 0.65, "low": 0.52, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T12:20:12", "percent_change": 3.33333, "prev_day_close": 0.599999994039536}, {"option": "PURR261009C00013000", "bid": 1.3, "bid_size": 1321.0, "ask": 1.85, "ask_size": 1786.0, "iv": 1.0691, "open_interest": 74.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.1301, "vega": 0.0114, "theta": -0.0308, "rho": 0.0038, "theo": 1.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T15:30:36", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PURR261009P00013000", "bid": 0.75, "bid_size": 1342.0, "ask": 0.95, "ask_size": 378.0, "iv": 0.9543, "open_interest": 699.0, "volume": 144.0, "delta": -0.3772, "gamma": 0.1307, "vega": 0.0114, "theta": -0.031, "rho": -0.0027, "theo": 0.862, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:57:11", "percent_change": 3.0303, "prev_day_close": 0.824999988079071}, {"option": "PURR261009C00013500", "bid": 1.1, "bid_size": 1070.0, "ask": 1.4, "ask_size": 1637.0, "iv": 1.004, "open_interest": 101.0, "volume": 38.0, "delta": 0.5574, "gamma": 0.1332, "vega": 0.0119, "theta": -0.0326, "rho": 0.0035, "theo": 1.2222, "change": -0.225, "open": 1.59, "high": 1.59, "low": 1.25, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:40:34", "percent_change": -14.2857, "prev_day_close": 1.57499998807907}, {"option": "PURR261009P00013500", "bid": 1.0, "bid_size": 927.0, "ask": 1.2, "ask_size": 85.0, "iv": 0.9568, "open_interest": 2.0, "volume": 34.0, "delta": -0.4448, "gamma": 0.1338, "vega": 0.0119, "theta": -0.0328, "rho": -0.0032, "theo": 1.1283, "change": 0.005, "open": 1.05, "high": 1.12, "low": 0.92, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T14:59:30", "percent_change": 0.487804, "prev_day_close": 1.02500000596046}, {"option": "PURR261009C00014000", "bid": 0.85, "bid_size": 2180.0, "ask": 1.2, "ask_size": 1930.0, "iv": 0.9977, "open_interest": 78.0, "volume": 116.0, "delta": 0.4934, "gamma": 0.1319, "vega": 0.012, "theta": -0.0336, "rho": 0.0031, "theo": 1.0283, "change": -0.11, "open": 1.4, "high": 1.5, "low": 1.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T15:03:27", "percent_change": -8.14815, "prev_day_close": 1.35000002384186}, {"option": "PURR261009P00014000", "bid": 1.25, "bid_size": 888.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.972, "open_interest": 17.0, "volume": 12.0, "delta": -0.5092, "gamma": 0.1326, "vega": 0.012, "theta": -0.0337, "rho": -0.0036, "theo": 1.4342, "change": -0.015, "open": 1.32, "high": 1.42, "low": 1.2, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-21T15:06:24", "percent_change": -1.13207, "prev_day_close": 1.32499998807907}, {"option": "PURR261009C00014500", "bid": 0.75, "bid_size": 899.0, "ask": 1.2, "ask_size": 2161.0, "iv": 1.1126, "open_interest": 82.0, "volume": 9.0, "delta": 0.4346, "gamma": 0.1272, "vega": 0.0119, "theta": -0.0339, "rho": 0.0027, "theo": 0.8683, "change": -0.23, "open": 1.05, "high": 1.27, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T12:25:41", "percent_change": -20.0, "prev_day_close": 1.14999997615814}, {"option": "PURR261009P00014500", "bid": 1.55, "bid_size": 822.0, "ask": 1.9, "ask_size": 244.0, "iv": 0.9813, "open_interest": 0.0, "volume": 13.0, "delta": -0.5682, "gamma": 0.1279, "vega": 0.0118, "theta": -0.0339, "rho": -0.004, "theo": 1.7741, "change": -0.08, "open": 1.64, "high": 1.64, "low": 1.5, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T10:32:09", "percent_change": -5.0, "prev_day_close": 1.60000002384186}, {"option": "PURR261009C00015000", "bid": 0.6, "bid_size": 1748.0, "ask": 0.95, "ask_size": 2175.0, "iv": 1.0802, "open_interest": 1406.0, "volume": 320.0, "delta": 0.382, "gamma": 0.1204, "vega": 0.0115, "theta": -0.0335, "rho": 0.0024, "theo": 0.7364, "change": -0.19, "open": 1.02, "high": 1.15, "low": 0.8, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T14:19:05", "percent_change": -19.0, "prev_day_close": 1.0}, {"option": "PURR261009P00015000", "bid": 1.7, "bid_size": 1083.0, "ask": 2.35, "ask_size": 845.0, "iv": 0.9432, "open_interest": 1.0, "volume": 35.0, "delta": -0.6211, "gamma": 0.1212, "vega": 0.0114, "theta": -0.0336, "rho": -0.0043, "theo": 2.1422, "change": -0.06, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-21T10:19:54", "percent_change": -3.07692, "prev_day_close": 1.94999998807907}, {"option": "PURR261009C00015500", "bid": 0.5, "bid_size": 540.0, "ask": 0.7, "ask_size": 1008.0, "iv": 1.0458, "open_interest": 3.0, "volume": 2.0, "delta": 0.3354, "gamma": 0.1124, "vega": 0.011, "theta": -0.0327, "rho": 0.0021, "theo": 0.6276, "change": -0.26, "open": 0.63, "high": 0.63, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T15:58:06", "percent_change": -30.5882, "prev_day_close": 0.849999994039536}, {"option": "PURR261009P00015500", "bid": 2.25, "bid_size": 802.0, "ask": 2.65, "ask_size": 39.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": -0.668, "gamma": 0.1132, "vega": 0.0109, "theta": -0.0327, "rho": -0.0046, "theo": 2.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "PURR261009C00016000", "bid": 0.4, "bid_size": 1072.0, "ask": 0.7, "ask_size": 1795.0, "iv": 1.1075, "open_interest": 16.0, "volume": 8.0, "delta": 0.2947, "gamma": 0.104, "vega": 0.0104, "theta": -0.0316, "rho": 0.0019, "theo": 0.5375, "change": 0.045, "open": 0.9, "high": 0.9, "low": 0.7, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T10:30:30", "percent_change": 6.2069, "prev_day_close": 0.724999994039536}, {"option": "PURR261009P00016000", "bid": 2.35, "bid_size": 752.0, "ask": 3.1, "ask_size": 164.0, "iv": 0.8705, "open_interest": 3.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.1048, "vega": 0.0103, "theta": -0.0315, "rho": -0.0048, "theo": 2.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PURR261009C00016500", "bid": 0.15, "bid_size": 2469.0, "ask": 0.55, "ask_size": 1407.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0955, "vega": 0.0097, "theta": -0.0303, "rho": 0.0017, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PURR261009P00016500", "bid": 2.35, "bid_size": 798.0, "ask": 3.7, "ask_size": 305.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0963, "vega": 0.0097, "theta": -0.0301, "rho": -0.0051, "theo": 3.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PURR261009C00017000", "bid": 0.25, "bid_size": 1523.0, "ask": 0.45, "ask_size": 1249.0, "iv": 1.0873, "open_interest": 16.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0874, "vega": 0.0091, "theta": -0.0288, "rho": 0.0015, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "PURR261009P00017000", "bid": 2.5, "bid_size": 27.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0882, "vega": 0.009, "theta": -0.0286, "rho": -0.0052, "theo": 3.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PURR261009C00017500", "bid": 0.05, "bid_size": 2371.0, "ask": 0.45, "ask_size": 1600.0, "iv": 1.0446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0796, "vega": 0.0085, "theta": -0.0272, "rho": 0.0013, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261009P00017500", "bid": 2.9, "bid_size": 754.0, "ask": 4.9, "ask_size": 704.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0805, "vega": 0.0084, "theta": -0.027, "rho": -0.0053, "theo": 4.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261009C00018000", "bid": 0.2, "bid_size": 388.0, "ask": 0.35, "ask_size": 1535.0, "iv": 1.1526, "open_interest": 20.0, "volume": 5.0, "delta": 0.1787, "gamma": 0.0725, "vega": 0.0078, "theta": -0.0257, "rho": 0.0012, "theo": 0.303, "change": 0.095, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T09:30:24", "percent_change": 25.3333, "prev_day_close": 0.375}, {"option": "PURR261009P00018000", "bid": 3.5, "bid_size": 741.0, "ask": 5.0, "ask_size": 494.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0733, "vega": 0.0077, "theta": -0.0254, "rho": -0.0054, "theo": 4.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "PURR261009C00018500", "bid": 0.15, "bid_size": 550.0, "ask": 0.35, "ask_size": 1745.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0659, "vega": 0.0073, "theta": -0.0242, "rho": 0.001, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261009P00018500", "bid": 3.8, "bid_size": 759.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0668, "vega": 0.0071, "theta": -0.0238, "rho": -0.0056, "theo": 5.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261009C00019000", "bid": 0.1, "bid_size": 1408.0, "ask": 0.3, "ask_size": 1310.0, "iv": 1.1806, "open_interest": 0.0, "volume": 1.0, "delta": 0.141, "gamma": 0.0599, "vega": 0.0067, "theta": -0.0226, "rho": 0.0009, "theo": 0.2331, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:51:54", "percent_change": -17.6471, "prev_day_close": 0.425000006332994}, {"option": "PURR261009P00019000", "bid": 4.2, "bid_size": 478.0, "ask": 6.1, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0608, "vega": 0.0065, "theta": -0.0222, "rho": -0.0054, "theo": 5.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PURR261009C00019500", "bid": 0.1, "bid_size": 529.0, "ask": 0.65, "ask_size": 1464.0, "iv": 1.4922, "open_interest": 0.0, "volume": 1.0, "delta": 0.1257, "gamma": 0.0544, "vega": 0.0062, "theta": -0.0212, "rho": 0.0008, "theo": 0.2055, "change": 0.34, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T10:51:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261009P00019500", "bid": 4.6, "bid_size": 279.0, "ask": 7.0, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0554, "vega": 0.006, "theta": -0.0207, "rho": -0.0055, "theo": 6.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261009C00020000", "bid": 0.05, "bid_size": 1616.0, "ask": 0.65, "ask_size": 1711.0, "iv": 1.5248, "open_interest": 6.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0495, "vega": 0.0057, "theta": -0.0198, "rho": 0.0007, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:50:24", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PURR261009P00020000", "bid": 5.2, "bid_size": 65.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0505, "vega": 0.0055, "theta": -0.0193, "rho": -0.0054, "theo": 6.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PURR261009C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 1.6466, "open_interest": 5.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.041, "vega": 0.0049, "theta": -0.0173, "rho": 0.0006, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:49:04", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "PURR261009P00021000", "bid": 6.2, "bid_size": 5.0, "ask": 8.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0421, "vega": 0.0046, "theta": -0.0167, "rho": -0.0054, "theo": 7.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "PURR261009C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 5.0, "iv": 1.8289, "open_interest": 1.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0341, "vega": 0.0042, "theta": -0.0151, "rho": 0.0005, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:45:26", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "PURR261009P00022000", "bid": 7.2, "bid_size": 89.0, "ask": 9.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0352, "vega": 0.0038, "theta": -0.0144, "rho": -0.0049, "theo": 8.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PURR261009C00023000", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 10.0, "iv": 2.0362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0285, "vega": 0.0036, "theta": -0.0131, "rho": 0.0004, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PURR261009P00023000", "bid": 8.0, "bid_size": 131.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0297, "vega": 0.0033, "theta": -0.0124, "rho": -0.0051, "theo": 9.5038, "change": 0.0, "open": 0.0, "high": 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": "PURR261009C00024000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 1023.0, "iv": 1.5479, "open_interest": 1.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0239, "vega": 0.003, "theta": -0.0114, "rho": 0.0003, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:32:08", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PURR261009P00024000", "bid": 8.8, "bid_size": 121.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0251, "vega": 0.0026, "theta": -0.0106, "rho": -0.0043, "theo": 10.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PURR261009C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1234.0, "iv": 1.6303, "open_interest": 14.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0201, "vega": 0.0026, "theta": -0.01, "rho": 0.0003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:34:01", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PURR261009P00025000", "bid": 10.0, "bid_size": 125.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0213, "vega": 0.0023, "theta": -0.0091, "rho": -0.0043, "theo": 11.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-31T12:51:55", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "PURR261009C00026000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 1098.0, "iv": 1.7082, "open_interest": 1.0, "volume": 0.0, "delta": 0.034, "gamma": 0.017, "vega": 0.0022, "theta": -0.0087, "rho": 0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:01:20", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "PURR261009P00026000", "bid": 10.4, "bid_size": 113.0, "ask": 13.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0185, "vega": 0.0017, "theta": -0.0077, "rho": -0.0034, "theo": 12.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "PURR261009C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1358.0, "iv": 2.2294, "open_interest": 11.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0144, "vega": 0.0019, "theta": -0.0076, "rho": 0.0002, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:01:06", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PURR261009P00027000", "bid": 11.4, "bid_size": 81.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0161, "vega": 0.0015, "theta": -0.0064, "rho": -0.0036, "theo": 13.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PURR261009C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1424.0, "iv": 2.3088, "open_interest": 26.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0123, "vega": 0.0017, "theta": -0.0066, "rho": 0.0001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T11:00:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PURR261009P00028000", "bid": 12.6, "bid_size": 66.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.014, "vega": 0.0011, "theta": -0.0053, "rho": -0.0026, "theo": 14.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PURR261016C00001000", "bid": 12.0, "bid_size": 5.0, "ask": 13.5, "ask_size": 10.0, "iv": 6.9094, "open_interest": 27.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 12.5868, "change": -0.15, "open": 13.0, "high": 13.35, "low": 12.75, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-21T12:56:17", "percent_change": -1.15385, "prev_day_close": 13.0}, {"option": "PURR261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 102.0, "iv": 4.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261016C00002000", "bid": 11.1, "bid_size": 5.0, "ask": 13.1, "ask_size": 64.0, "iv": 6.7888, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0015, "theo": 11.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PURR261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 102.0, "iv": 3.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261016C00003000", "bid": 10.1, "bid_size": 112.0, "ask": 12.1, "ask_size": 56.0, "iv": 5.232, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0022, "theo": 10.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PURR261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261016C00004000", "bid": 9.1, "bid_size": 112.0, "ask": 10.9, "ask_size": 31.0, "iv": 3.9603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.0029, "theo": 9.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PURR261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.2116, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T13:34:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261016C00005000", "bid": 8.1, "bid_size": 89.0, "ask": 9.9, "ask_size": 38.0, "iv": 3.2904, "open_interest": 8.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0021, "vega": 0.0004, "theta": 0.0, "rho": 0.0036, "theo": 8.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-09-02T14:42:47", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PURR261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.8297, "open_interest": 25.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T12:48:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261016C00006000", "bid": 7.1, "bid_size": 117.0, "ask": 8.9, "ask_size": 40.0, "iv": 2.8656, "open_interest": 5.0, "volume": 0.0, "delta": 0.995, "gamma": 0.004, "vega": 0.0007, "theta": -0.0006, "rho": 0.0043, "theo": 7.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-01T12:38:37", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PURR261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 504.0, "iv": 2.0361, "open_interest": 54.0, "volume": 0.0, "delta": -0.007, "gamma": 0.004, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-31T11:04:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261016C00007000", "bid": 6.3, "bid_size": 5.0, "ask": 7.9, "ask_size": 47.0, "iv": 2.4993, "open_interest": 7016.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0076, "vega": 0.0012, "theta": -0.0018, "rho": 0.005, "theo": 6.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-17T12:25:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PURR261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 812.0, "iv": 1.5242, "open_interest": 7135.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0077, "vega": 0.0012, "theta": -0.0028, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T11:43:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PURR261016C00008000", "bid": 5.3, "bid_size": 1326.0, "ask": 6.3, "ask_size": 1024.0, "iv": 1.5668, "open_interest": 2243.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0146, "vega": 0.0021, "theta": -0.0036, "rho": 0.0056, "theo": 5.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-18T15:15:02", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PURR261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1877.0, "iv": 1.2565, "open_interest": 2117.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0147, "vega": 0.0021, "theta": -0.0044, "rho": -0.0003, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T15:33:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261016C00008500", "bid": 4.8, "bid_size": 31.0, "ask": 6.7, "ask_size": 153.0, "iv": 2.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0201, "vega": 0.0027, "theta": -0.0049, "rho": 0.0059, "theo": 5.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1676.0, "iv": 1.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0202, "vega": 0.0027, "theta": -0.0057, "rho": -0.0004, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00009000", "bid": 4.5, "bid_size": 37.0, "ask": 5.2, "ask_size": 1144.0, "iv": 1.3678, "open_interest": 334.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0273, "vega": 0.0036, "theta": -0.0065, "rho": 0.0061, "theo": 4.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PURR261016P00009000", "bid": 0.05, "bid_size": 50.0, "ask": 0.1, "ask_size": 970.0, "iv": 1.0179, "open_interest": 2068.0, "volume": 6.0, "delta": -0.0485, "gamma": 0.0274, "vega": 0.0036, "theta": -0.0072, "rho": -0.0005, "theo": 0.0803, "change": -0.005, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T09:47:34", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "PURR261016C00009500", "bid": 4.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 165.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0364, "vega": 0.0046, "theta": -0.0085, "rho": 0.0062, "theo": 4.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00009500", "bid": 0.05, "bid_size": 1686.0, "ask": 0.15, "ask_size": 840.0, "iv": 0.9694, "open_interest": 0.0, "volume": 2.0, "delta": -0.0673, "gamma": 0.0365, "vega": 0.0046, "theta": -0.0091, "rho": -0.0007, "theo": 0.1151, "change": 0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:14:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00010000", "bid": 3.6, "bid_size": 87.0, "ask": 4.2, "ask_size": 1290.0, "iv": 1.1649, "open_interest": 885.0, "volume": 9.0, "delta": 0.9097, "gamma": 0.0474, "vega": 0.0059, "theta": -0.0108, "rho": 0.0063, "theo": 3.7796, "change": -0.4, "open": 4.27, "high": 4.27, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T12:49:45", "percent_change": -9.41177, "prev_day_close": 4.25}, {"option": "PURR261016P00010000", "bid": 0.1, "bid_size": 1363.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.908, "open_interest": 1314.0, "volume": 25.0, "delta": -0.0926, "gamma": 0.0476, "vega": 0.0059, "theta": -0.0114, "rho": -0.0009, "theo": 0.1652, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:57:56", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "PURR261016C00010500", "bid": 3.1, "bid_size": 729.0, "ask": 3.8, "ask_size": 653.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0598, "vega": 0.0073, "theta": -0.0135, "rho": 0.0063, "theo": 3.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00010500", "bid": 0.15, "bid_size": 2331.0, "ask": 0.3, "ask_size": 1121.0, "iv": 0.9504, "open_interest": 0.0, "volume": 3.0, "delta": -0.1252, "gamma": 0.06, "vega": 0.0074, "theta": -0.014, "rho": -0.0013, "theo": 0.2359, "change": 0.2, "open": 0.2, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:30:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00011000", "bid": 2.75, "bid_size": 1454.0, "ask": 3.4, "ask_size": 1617.0, "iv": 1.0932, "open_interest": 8758.0, "volume": 13.0, "delta": 0.8373, "gamma": 0.0728, "vega": 0.0088, "theta": -0.0164, "rho": 0.0062, "theo": 2.9495, "change": -0.05, "open": 3.44, "high": 3.44, "low": 3.2, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T14:48:35", "percent_change": -1.51515, "prev_day_close": 3.29999995231628}, {"option": "PURR261016P00011000", "bid": 0.25, "bid_size": 2232.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.919, "open_interest": 690.0, "volume": 3179.0, "delta": -0.1653, "gamma": 0.0731, "vega": 0.0088, "theta": -0.0168, "rho": -0.0017, "theo": 0.3325, "change": 0.02, "open": 0.3, "high": 0.32, "low": 0.2, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:49:22", "percent_change": 6.66667, "prev_day_close": 0.299999997019768}, {"option": "PURR261016C00011500", "bid": 2.4, "bid_size": 578.0, "ask": 3.6, "ask_size": 934.0, "iv": 1.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0853, "vega": 0.0103, "theta": -0.0192, "rho": 0.006, "theo": 2.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00011500", "bid": 0.4, "bid_size": 828.0, "ask": 0.5, "ask_size": 222.0, "iv": 0.9435, "open_interest": 0.0, "volume": 29.0, "delta": -0.2125, "gamma": 0.0858, "vega": 0.0103, "theta": -0.0197, "rho": -0.0022, "theo": 0.4599, "change": 0.45, "open": 0.41, "high": 0.45, "low": 0.38, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:58:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00012000", "bid": 2.1, "bid_size": 76.0, "ask": 2.55, "ask_size": 1650.0, "iv": 1.0479, "open_interest": 2082.0, "volume": 263.0, "delta": 0.7378, "gamma": 0.0962, "vega": 0.0116, "theta": -0.0219, "rho": 0.0057, "theo": 2.2404, "change": -0.15, "open": 3.04, "high": 3.04, "low": 2.25, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T15:00:39", "percent_change": -5.76923, "prev_day_close": 2.60000002384186}, {"option": "PURR261016P00012000", "bid": 0.55, "bid_size": 1644.0, "ask": 0.7, "ask_size": 926.0, "iv": 0.9574, "open_interest": 2214.0, "volume": 92.0, "delta": -0.2653, "gamma": 0.0968, "vega": 0.0116, "theta": -0.0223, "rho": -0.0027, "theo": 0.6217, "change": 0.04, "open": 0.4, "high": 0.64, "low": 0.4, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T15:59:59", "percent_change": 6.66667, "prev_day_close": 0.599999994039536}, {"option": "PURR261016C00012500", "bid": 1.75, "bid_size": 1457.0, "ask": 2.3, "ask_size": 1875.0, "iv": 1.0272, "open_interest": 0.0, "volume": 10.0, "delta": 0.6817, "gamma": 0.1047, "vega": 0.0127, "theta": -0.0242, "rho": 0.0054, "theo": 1.939, "change": 2.16, "open": 2.45, "high": 2.45, "low": 1.95, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-21T15:14:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00012500", "bid": 0.7, "bid_size": 1831.0, "ask": 0.9, "ask_size": 442.0, "iv": 0.9444, "open_interest": 0.0, "volume": 2.0, "delta": -0.3218, "gamma": 0.1053, "vega": 0.0127, "theta": -0.0246, "rho": -0.0033, "theo": 0.8195, "change": 0.75, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T11:35:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00013000", "bid": 1.4, "bid_size": 3.0, "ask": 1.75, "ask_size": 576.0, "iv": 0.9691, "open_interest": 1614.0, "volume": 170.0, "delta": 0.6242, "gamma": 0.1104, "vega": 0.0135, "theta": -0.0261, "rho": 0.005, "theo": 1.6731, "change": -0.36, "open": 2.2, "high": 2.2, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-21T15:59:32", "percent_change": -18.0, "prev_day_close": 1.99999994039536}, {"option": "PURR261016P00013000", "bid": 1.0, "bid_size": 323.0, "ask": 1.1, "ask_size": 20.0, "iv": 0.9655, "open_interest": 26306.0, "volume": 692.0, "delta": -0.3796, "gamma": 0.111, "vega": 0.0135, "theta": -0.0263, "rho": -0.0038, "theo": 1.053, "change": 0.065, "open": 0.85, "high": 1.05, "low": 0.83, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T15:58:10", "percent_change": 6.66667, "prev_day_close": 0.974999964237213}, {"option": "PURR261016C00013500", "bid": 1.35, "bid_size": 364.0, "ask": 1.5, "ask_size": 561.0, "iv": 0.9662, "open_interest": 0.0, "volume": 79.0, "delta": 0.5671, "gamma": 0.1131, "vega": 0.014, "theta": -0.0273, "rho": 0.0046, "theo": 1.4411, "change": 1.45, "open": 2.11, "high": 2.11, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T15:58:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00013500", "bid": 1.2, "bid_size": 1610.0, "ask": 1.45, "ask_size": 1050.0, "iv": 0.9808, "open_interest": 0.0, "volume": 125.0, "delta": -0.437, "gamma": 0.1139, "vega": 0.014, "theta": -0.0275, "rho": -0.0044, "theo": 1.3206, "change": 1.2, "open": 0.85, "high": 1.3, "low": 0.85, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T14:24:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00014000", "bid": 1.15, "bid_size": 451.0, "ask": 1.35, "ask_size": 53.0, "iv": 0.9605, "open_interest": 3496.0, "volume": 301.0, "delta": 0.5122, "gamma": 0.1133, "vega": 0.0142, "theta": -0.028, "rho": 0.0042, "theo": 1.2405, "change": -0.315, "open": 1.88, "high": 1.88, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T15:59:17", "percent_change": -20.0, "prev_day_close": 1.57499998807907}, {"option": "PURR261016P00014000", "bid": 1.45, "bid_size": 1299.0, "ask": 1.75, "ask_size": 375.0, "iv": 0.9576, "open_interest": 776.0, "volume": 101.0, "delta": -0.4924, "gamma": 0.1142, "vega": 0.0142, "theta": -0.0282, "rho": -0.0049, "theo": 1.6195, "change": 0.07, "open": 1.55, "high": 1.6, "low": 1.32, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T12:36:39", "percent_change": 4.66667, "prev_day_close": 1.5}, {"option": "PURR261016C00014500", "bid": 1.0, "bid_size": 73.0, "ask": 1.25, "ask_size": 2314.0, "iv": 1.042, "open_interest": 0.0, "volume": 59.0, "delta": 0.4602, "gamma": 0.1114, "vega": 0.0141, "theta": -0.0283, "rho": 0.0038, "theo": 1.0674, "change": 1.15, "open": 1.35, "high": 1.44, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:23:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00014500", "bid": 1.8, "bid_size": 959.0, "ask": 2.2, "ask_size": 1379.0, "iv": 1.0393, "open_interest": 0.0, "volume": 25.0, "delta": -0.5447, "gamma": 0.1123, "vega": 0.0141, "theta": -0.0284, "rho": -0.0054, "theo": 1.9464, "change": 1.7, "open": 1.67, "high": 1.7, "low": 1.67, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T10:46:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00015000", "bid": 0.85, "bid_size": 447.0, "ask": 0.95, "ask_size": 96.0, "iv": 1.0001, "open_interest": 24021.0, "volume": 2216.0, "delta": 0.412, "gamma": 0.1078, "vega": 0.0138, "theta": -0.028, "rho": 0.0034, "theo": 0.9191, "change": -0.28, "open": 1.5, "high": 1.5, "low": 0.9, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T15:58:13", "percent_change": -23.3333, "prev_day_close": 1.19999998807907}, {"option": "PURR261016P00015000", "bid": 1.85, "bid_size": 2737.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.8684, "open_interest": 66.0, "volume": 10063.0, "delta": -0.5933, "gamma": 0.1088, "vega": 0.0138, "theta": -0.0281, "rho": -0.0058, "theo": 2.2981, "change": 0.2, "open": 2.0, "high": 2.3, "low": 1.9, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:59:46", "percent_change": 9.52381, "prev_day_close": 2.10000002384186}, {"option": "PURR261016C00015500", "bid": 0.7, "bid_size": 695.0, "ask": 0.95, "ask_size": 2373.0, "iv": 1.0513, "open_interest": 0.0, "volume": 4.0, "delta": 0.3679, "gamma": 0.103, "vega": 0.0134, "theta": -0.0275, "rho": 0.0031, "theo": 0.7922, "change": 0.76, "open": 0.92, "high": 0.92, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T13:29:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00015500", "bid": 2.35, "bid_size": 1465.0, "ask": 2.8, "ask_size": 315.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.1041, "vega": 0.0133, "theta": -0.0275, "rho": -0.0061, "theo": 2.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00016000", "bid": 0.15, "bid_size": 2.0, "ask": 0.75, "ask_size": 825.0, "iv": 1.0525, "open_interest": 3149.0, "volume": 482.0, "delta": 0.3279, "gamma": 0.0975, "vega": 0.0128, "theta": -0.0266, "rho": 0.0028, "theo": 0.6837, "change": -0.225, "open": 1.05, "high": 1.05, "low": 0.68, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:59:38", "percent_change": -24.3243, "prev_day_close": 0.924999982118606}, {"option": "PURR261016P00016000", "bid": 2.75, "bid_size": 1258.0, "ask": 3.2, "ask_size": 257.0, "iv": 0.9694, "open_interest": 1.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0986, "vega": 0.0127, "theta": -0.0266, "rho": -0.0065, "theo": 3.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PURR261016C00016500", "bid": 0.5, "bid_size": 1142.0, "ask": 0.65, "ask_size": 812.0, "iv": 1.0394, "open_interest": 0.0, "volume": 8.0, "delta": 0.2918, "gamma": 0.0915, "vega": 0.0122, "theta": -0.0256, "rho": 0.0025, "theo": 0.5909, "change": 0.78, "open": 0.75, "high": 0.85, "low": 0.75, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T10:01:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00016500", "bid": 2.85, "bid_size": 1223.0, "ask": 3.7, "ask_size": 613.0, "iv": 0.8814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0926, "vega": 0.012, "theta": -0.0255, "rho": -0.0067, "theo": 3.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00017000", "bid": 0.4, "bid_size": 2018.0, "ask": 0.6, "ask_size": 1872.0, "iv": 1.055, "open_interest": 1812.0, "volume": 2402.0, "delta": 0.2595, "gamma": 0.0853, "vega": 0.0115, "theta": -0.0244, "rho": 0.0022, "theo": 0.5117, "change": -0.13, "open": 0.8, "high": 0.9, "low": 0.51, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:14:51", "percent_change": -18.5714, "prev_day_close": 0.699999988079071}, {"option": "PURR261016P00017000", "bid": 3.5, "bid_size": 723.0, "ask": 4.1, "ask_size": 615.0, "iv": 0.9338, "open_interest": 0.0, "volume": 1.0, "delta": -0.7472, "gamma": 0.0865, "vega": 0.0113, "theta": -0.0242, "rho": -0.007, "theo": 3.8917, "change": 0.02, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-09-21T12:25:02", "percent_change": 0.540539, "prev_day_close": 3.70000004768372}, {"option": "PURR261016C00017500", "bid": 0.4, "bid_size": 180.0, "ask": 0.6, "ask_size": 3041.0, "iv": 1.1289, "open_interest": 0.0, "volume": 3.0, "delta": 0.2307, "gamma": 0.0791, "vega": 0.0108, "theta": -0.0231, "rho": 0.002, "theo": 0.4437, "change": 0.5, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:35:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00017500", "bid": 3.9, "bid_size": 757.0, "ask": 4.5, "ask_size": 425.0, "iv": 0.9524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0804, "vega": 0.0106, "theta": -0.0229, "rho": -0.007, "theo": 4.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00018000", "bid": 0.3, "bid_size": 316.0, "ask": 0.5, "ask_size": 3085.0, "iv": 1.1282, "open_interest": 3044.0, "volume": 48.0, "delta": 0.2051, "gamma": 0.0731, "vega": 0.0101, "theta": -0.0218, "rho": 0.0018, "theo": 0.3856, "change": -0.135, "open": 0.6, "high": 0.6, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T15:37:07", "percent_change": -25.7143, "prev_day_close": 0.525000005960464}, {"option": "PURR261016P00018000", "bid": 3.8, "bid_size": 842.0, "ask": 5.0, "ask_size": 566.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0744, "vega": 0.0098, "theta": -0.0215, "rho": -0.0073, "theo": 4.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "PURR261016C00018500", "bid": 0.3, "bid_size": 15.0, "ask": 0.4, "ask_size": 1001.0, "iv": 1.1165, "open_interest": 0.0, "volume": 4.0, "delta": 0.1824, "gamma": 0.0673, "vega": 0.0094, "theta": -0.0205, "rho": 0.0016, "theo": 0.3356, "change": 0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T12:25:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00018500", "bid": 4.7, "bid_size": 971.0, "ask": 5.4, "ask_size": 225.0, "iv": 0.8861, "open_interest": 0.0, "volume": 1.0, "delta": -0.8254, "gamma": 0.0686, "vega": 0.0091, "theta": -0.0201, "rho": -0.0072, "theo": 5.2178, "change": 5.02, "open": 5.02, "high": 5.02, "low": 5.02, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-21T12:25:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00019000", "bid": 0.25, "bid_size": 471.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.0918, "open_interest": 128.0, "volume": 7.0, "delta": 0.1623, "gamma": 0.0618, "vega": 0.0087, "theta": -0.0191, "rho": 0.0014, "theo": 0.2927, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:46:06", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "PURR261016P00019000", "bid": 5.3, "bid_size": 784.0, "ask": 5.9, "ask_size": 465.0, "iv": 1.015, "open_interest": 2.0, "volume": 1.0, "delta": -0.846, "gamma": 0.0632, "vega": 0.0084, "theta": -0.0188, "rho": -0.0073, "theo": 5.6758, "change": -0.3, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-21T14:57:29", "percent_change": -4.95868, "prev_day_close": 6.04999995231628}, {"option": "PURR261016C00019500", "bid": 0.2, "bid_size": 810.0, "ask": 0.35, "ask_size": 1712.0, "iv": 1.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0566, "vega": 0.008, "theta": -0.0178, "rho": 0.0012, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016P00019500", "bid": 5.6, "bid_size": 823.0, "ask": 6.4, "ask_size": 447.0, "iv": 0.8974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0581, "vega": 0.0077, "theta": -0.0174, "rho": -0.0071, "theo": 6.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PURR261016C00020000", "bid": 0.15, "bid_size": 6.0, "ask": 0.25, "ask_size": 194.0, "iv": 1.1358, "open_interest": 7423.0, "volume": 35.0, "delta": 0.1287, "gamma": 0.0518, "vega": 0.0074, "theta": -0.0166, "rho": 0.0011, "theo": 0.2238, "change": -0.075, "open": 0.39, "high": 0.39, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:51:41", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "PURR261016P00020000", "bid": 6.1, "bid_size": 984.0, "ask": 6.8, "ask_size": 328.0, "iv": 0.7766, "open_interest": 50.0, "volume": 32.0, "delta": -0.8803, "gamma": 0.0533, "vega": 0.007, "theta": -0.0161, "rho": -0.0071, "theo": 6.609, "change": -0.42, "open": 6.4, "high": 6.43, "low": 6.3, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-09-21T12:26:18", "percent_change": -6.13139, "prev_day_close": 6.85000014305115}, {"option": "PURR261016C00021000", "bid": 0.1, "bid_size": 1084.0, "ask": 0.25, "ask_size": 1154.0, "iv": 1.1587, "open_interest": 11.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0432, "vega": 0.0063, "theta": -0.0143, "rho": 0.0009, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-15T14:50:50", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PURR261016P00021000", "bid": 6.5, "bid_size": 138.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0449, "vega": 0.0058, "theta": -0.0137, "rho": -0.0067, "theo": 7.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PURR261016C00022000", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 852.0, "iv": 1.324, "open_interest": 5.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.036, "vega": 0.0053, "theta": -0.0122, "rho": 0.0007, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:47:30", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "PURR261016P00022000", "bid": 7.4, "bid_size": 126.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0378, "vega": 0.0048, "theta": -0.0116, "rho": -0.0065, "theo": 8.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "PURR261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1209.0, "iv": 1.4807, "open_interest": 4.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0299, "vega": 0.0045, "theta": -0.0104, "rho": 0.0006, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T14:49:59", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "PURR261016P00023000", "bid": 8.3, "bid_size": 146.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0319, "vega": 0.0038, "theta": -0.0097, "rho": -0.0059, "theo": 9.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PURR261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 844.0, "iv": 1.4057, "open_interest": 1.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0248, "vega": 0.0038, "theta": -0.0089, "rho": 0.0004, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:45:38", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PURR261016P00024000", "bid": 9.3, "bid_size": 126.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0269, "vega": 0.003, "theta": -0.0082, "rho": -0.0051, "theo": 10.4791, "change": 0.0, "open": 0.0, "high": 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": "PURR261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 795.0, "iv": 1.4785, "open_interest": 16.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0207, "vega": 0.0032, "theta": -0.0075, "rho": 0.0004, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:37:10", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "PURR261016P00025000", "bid": 10.3, "bid_size": 143.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0224, "vega": 0.0023, "theta": -0.0067, "rho": -0.0047, "theo": 11.4659, "change": 0.0, "open": 0.0, "high": 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": "PURR261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 891.0, "iv": 1.4989, "open_interest": 1.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0172, "vega": 0.0027, "theta": -0.0064, "rho": 0.0003, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:12:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261016P00026000", "bid": 11.3, "bid_size": 126.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0203, "vega": 0.0016, "theta": -0.0052, "rho": -0.0033, "theo": 12.4565, "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": 12.5999999046326}, {"option": "PURR261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 908.0, "iv": 1.6127, "open_interest": 3.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0143, "vega": 0.0023, "theta": -0.0054, "rho": 0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:51:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261016P00027000", "bid": 12.2, "bid_size": 133.0, "ask": 14.9, "ask_size": 93.0, "iv": 1.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0171, "vega": 0.0012, "theta": -0.0038, "rho": -0.002, "theo": 13.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PURR261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 786.0, "iv": 1.6242, "open_interest": 1.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.012, "vega": 0.0019, "theta": -0.0046, "rho": 0.0002, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:47:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261016P00028000", "bid": 13.2, "bid_size": 64.0, "ask": 15.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0123, "vega": 0.0006, "theta": -0.0036, "rho": -0.0013, "theo": 14.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "PURR261023C00004000", "bid": 9.0, "bid_size": 44.0, "ask": 11.0, "ask_size": 10.0, "iv": 3.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0017, "vega": 0.0005, "theta": 0.0, "rho": 0.0036, "theo": 9.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PURR261023P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 35.0, "iv": 3.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PURR261023C00005000", "bid": 8.0, "bid_size": 40.0, "ask": 10.0, "ask_size": 10.0, "iv": 3.1307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.003, "vega": 0.0007, "theta": -0.0006, "rho": 0.0045, "theo": 8.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "PURR261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 34.0, "iv": 3.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.003, "vega": 0.0007, "theta": -0.0016, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PURR261023C00006000", "bid": 7.1, "bid_size": 43.0, "ask": 9.0, "ask_size": 15.0, "iv": 2.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0014, "rho": 0.0054, "theo": 7.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PURR261023P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 82.0, "iv": 2.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0055, "vega": 0.0012, "theta": -0.0023, "rho": -0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PURR261023C00006500", "bid": 6.7, "bid_size": 5.0, "ask": 8.5, "ask_size": 13.0, "iv": 2.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0073, "vega": 0.0015, "theta": -0.0019, "rho": 0.0058, "theo": 7.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "PURR261023P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 429.0, "iv": 2.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0073, "vega": 0.0015, "theta": -0.0028, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PURR261023C00007000", "bid": 6.2, "bid_size": 5.0, "ask": 8.0, "ask_size": 12.0, "iv": 2.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0098, "vega": 0.0019, "theta": -0.0026, "rho": 0.0062, "theo": 6.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "PURR261023P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 572.0, "iv": 1.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0098, "vega": 0.0019, "theta": -0.0034, "rho": -0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PURR261023C00007500", "bid": 5.8, "bid_size": 5.0, "ask": 7.6, "ask_size": 19.0, "iv": 2.1685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0131, "vega": 0.0024, "theta": -0.0034, "rho": 0.0066, "theo": 6.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PURR261023P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 243.0, "iv": 1.5383, "open_interest": 1.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0132, "vega": 0.0024, "theta": -0.0041, "rho": -0.0003, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T12:02:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PURR261023C00008000", "bid": 5.3, "bid_size": 5.0, "ask": 7.3, "ask_size": 24.0, "iv": 2.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0175, "vega": 0.0031, "theta": -0.0044, "rho": 0.0069, "theo": 5.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PURR261023P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 292.0, "iv": 1.4912, "open_interest": 1.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0176, "vega": 0.0031, "theta": -0.005, "rho": -0.0004, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T11:57:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PURR261023C00008500", "bid": 4.7, "bid_size": 132.0, "ask": 7.2, "ask_size": 21.0, "iv": 2.1042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0232, "vega": 0.0039, "theta": -0.0056, "rho": 0.0072, "theo": 5.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PURR261023P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1431.0, "iv": 1.2262, "open_interest": 1.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0232, "vega": 0.0039, "theta": -0.0062, "rho": -0.0006, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T11:09:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PURR261023C00009000", "bid": 4.3, "bid_size": 54.0, "ask": 6.2, "ask_size": 37.0, "iv": 1.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0303, "vega": 0.0049, "theta": -0.0071, "rho": 0.0074, "theo": 4.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PURR261023P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1431.0, "iv": 1.1065, "open_interest": 2.0, "volume": 1.0, "delta": -0.0626, "gamma": 0.0304, "vega": 0.0049, "theta": -0.0076, "rho": -0.0008, "theo": 0.1216, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:46:24", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "PURR261023C00009500", "bid": 3.8, "bid_size": 28.0, "ask": 5.2, "ask_size": 32.0, "iv": 1.2792, "open_interest": 10.0, "volume": 4.0, "delta": 0.9179, "gamma": 0.0388, "vega": 0.0062, "theta": -0.0088, "rho": 0.0076, "theo": 4.2815, "change": 0.2, "open": 4.8, "high": 4.8, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T09:48:20", "percent_change": 4.54545, "prev_day_close": 4.39999997615814}, {"option": "PURR261023P00009500", "bid": 0.05, "bid_size": 1224.0, "ask": 0.25, "ask_size": 1130.0, "iv": 0.9509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.039, "vega": 0.0062, "theta": -0.0094, "rho": -0.0011, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T12:52:25", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PURR261023C00010000", "bid": 3.5, "bid_size": 625.0, "ask": 4.6, "ask_size": 930.0, "iv": 1.2015, "open_interest": 170.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0487, "vega": 0.0076, "theta": -0.0109, "rho": 0.0077, "theo": 3.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T10:10:07", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PURR261023P00010000", "bid": 0.1, "bid_size": 1759.0, "ask": 0.25, "ask_size": 49.0, "iv": 0.8825, "open_interest": 21.0, "volume": 15.0, "delta": -0.111, "gamma": 0.0489, "vega": 0.0076, "theta": -0.0114, "rho": -0.0015, "theo": 0.233, "change": -0.075, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:35:02", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "PURR261023C00010500", "bid": 3.1, "bid_size": 236.0, "ask": 4.6, "ask_size": 630.0, "iv": 1.3974, "open_interest": 2.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0592, "vega": 0.0091, "theta": -0.0131, "rho": 0.0076, "theo": 3.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-11T15:06:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PURR261023P00010500", "bid": 0.2, "bid_size": 1516.0, "ask": 0.55, "ask_size": 1918.0, "iv": 1.0101, "open_interest": 15.0, "volume": 25.0, "delta": -0.1446, "gamma": 0.0594, "vega": 0.0092, "theta": -0.0135, "rho": -0.0019, "theo": 0.3207, "change": -0.03, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T10:19:34", "percent_change": -10.0, "prev_day_close": 0.300000004470348}, {"option": "PURR261023C00011000", "bid": 2.75, "bid_size": 250.0, "ask": 3.9, "ask_size": 404.0, "iv": 1.2286, "open_interest": 4.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0697, "vega": 0.0107, "theta": -0.0154, "rho": 0.0075, "theo": 3.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T15:24:05", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "PURR261023P00011000", "bid": 0.3, "bid_size": 1802.0, "ask": 0.55, "ask_size": 1273.0, "iv": 0.9363, "open_interest": 58.0, "volume": 7.0, "delta": -0.1844, "gamma": 0.07, "vega": 0.0107, "theta": -0.0158, "rho": -0.0024, "theo": 0.436, "change": -0.015, "open": 0.4, "high": 0.41, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T12:22:43", "percent_change": -3.52941, "prev_day_close": 0.425000011920929}, {"option": "PURR261023C00011500", "bid": 2.5, "bid_size": 175.0, "ask": 3.2, "ask_size": 889.0, "iv": 1.0656, "open_interest": 134.0, "volume": 1.0, "delta": 0.7729, "gamma": 0.0794, "vega": 0.0122, "theta": -0.0177, "rho": 0.0072, "theo": 2.7027, "change": -0.275, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T13:30:59", "percent_change": -9.24369, "prev_day_close": 2.97499990463257}, {"option": "PURR261023P00011500", "bid": 0.45, "bid_size": 1651.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.8988, "open_interest": 5.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0798, "vega": 0.0122, "theta": -0.018, "rho": -0.003, "theo": 0.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T12:28:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PURR261023C00012000", "bid": 2.15, "bid_size": 1373.0, "ask": 3.1, "ask_size": 1437.0, "iv": 1.1273, "open_interest": 144.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0874, "vega": 0.0135, "theta": -0.0198, "rho": 0.0069, "theo": 2.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-09-18T09:47:21", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PURR261023P00012000", "bid": 0.6, "bid_size": 1961.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9041, "open_interest": 10.0, "volume": 111.0, "delta": -0.2783, "gamma": 0.0879, "vega": 0.0135, "theta": -0.0201, "rho": -0.0036, "theo": 0.7627, "change": -0.025, "open": 0.63, "high": 0.73, "low": 0.63, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:18:43", "percent_change": -3.44828, "prev_day_close": 0.724999994039536}, {"option": "PURR261023C00012500", "bid": 1.85, "bid_size": 1607.0, "ask": 2.5, "ask_size": 1492.0, "iv": 1.0104, "open_interest": 112.0, "volume": 2.0, "delta": 0.6736, "gamma": 0.0936, "vega": 0.0145, "theta": -0.0216, "rho": 0.0065, "theo": 2.0993, "change": -0.315, "open": 2.47, "high": 2.47, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-21T13:48:22", "percent_change": -12.7273, "prev_day_close": 2.47499990463257}, {"option": "PURR261023P00012500", "bid": 0.85, "bid_size": 1097.0, "ask": 1.05, "ask_size": 162.0, "iv": 0.94, "open_interest": 0.0, "volume": 2.0, "delta": -0.3292, "gamma": 0.0941, "vega": 0.0145, "theta": -0.0219, "rho": -0.0043, "theo": 0.9766, "change": -0.025, "open": 0.7, "high": 0.9, "low": 0.7, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:30:20", "percent_change": -2.7027, "prev_day_close": 0.924999982118606}, {"option": "PURR261023C00013000", "bid": 1.6, "bid_size": 1545.0, "ask": 2.2, "ask_size": 1428.0, "iv": 1.0029, "open_interest": 35.0, "volume": 2.0, "delta": 0.6225, "gamma": 0.0976, "vega": 0.0153, "theta": -0.0231, "rho": 0.0061, "theo": 1.8468, "change": -0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T11:21:16", "percent_change": -3.44827, "prev_day_close": 2.17499995231628}, {"option": "PURR261023P00013000", "bid": 1.05, "bid_size": 1465.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.9203, "open_interest": 18.0, "volume": 15.0, "delta": -0.3806, "gamma": 0.0982, "vega": 0.0153, "theta": -0.0233, "rho": -0.005, "theo": 1.2232, "change": -0.065, "open": 1.1, "high": 1.11, "low": 1.02, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-21T14:46:24", "percent_change": -5.53191, "prev_day_close": 1.17499995231628}, {"option": "PURR261023C00013500", "bid": 1.45, "bid_size": 982.0, "ask": 1.85, "ask_size": 1317.0, "iv": 0.9956, "open_interest": 4.0, "volume": 2.0, "delta": 0.5724, "gamma": 0.0995, "vega": 0.0158, "theta": -0.0241, "rho": 0.0057, "theo": 1.6248, "change": -0.2, "open": 2.15, "high": 2.15, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T14:16:35", "percent_change": -10.2564, "prev_day_close": 1.94999992847443}, {"option": "PURR261023P00013500", "bid": 1.4, "bid_size": 8.0, "ask": 1.8, "ask_size": 1480.0, "iv": 1.0587, "open_interest": 8.0, "volume": 97.0, "delta": -0.431, "gamma": 0.1002, "vega": 0.0158, "theta": -0.0243, "rho": -0.0056, "theo": 1.5002, "change": 0.075, "open": 1.32, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:59:02", "percent_change": 5.26316, "prev_day_close": 1.42499995231628}, {"option": "PURR261023C00014000", "bid": 1.3, "bid_size": 466.0, "ask": 1.7, "ask_size": 2164.0, "iv": 1.0356, "open_interest": 21.0, "volume": 344.0, "delta": 0.5243, "gamma": 0.0997, "vega": 0.016, "theta": -0.0248, "rho": 0.0053, "theo": 1.4304, "change": -0.19, "open": 2.05, "high": 2.05, "low": 1.47, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-09-21T14:08:49", "percent_change": -11.1765, "prev_day_close": 1.69999998807907}, {"option": "PURR261023P00014000", "bid": 1.6, "bid_size": 823.0, "ask": 2.05, "ask_size": 912.0, "iv": 1.0046, "open_interest": 3.0, "volume": 7.0, "delta": -0.4795, "gamma": 0.1004, "vega": 0.016, "theta": -0.025, "rho": -0.0062, "theo": 1.8049, "change": 0.025, "open": 1.7, "high": 1.75, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T14:08:49", "percent_change": 1.49254, "prev_day_close": 1.67499995231628}, {"option": "PURR261023C00014500", "bid": 1.15, "bid_size": 148.0, "ask": 1.5, "ask_size": 2135.0, "iv": 1.0454, "open_interest": 1.0, "volume": 57.0, "delta": 0.4788, "gamma": 0.0984, "vega": 0.016, "theta": -0.0252, "rho": 0.0048, "theo": 1.2606, "change": -0.125, "open": 1.57, "high": 1.57, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T11:47:51", "percent_change": -8.19672, "prev_day_close": 1.52499997615814}, {"option": "PURR261023P00014500", "bid": 1.95, "bid_size": 630.0, "ask": 2.25, "ask_size": 135.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": -0.5253, "gamma": 0.0992, "vega": 0.016, "theta": -0.0253, "rho": -0.0068, "theo": 2.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "PURR261023C00015000", "bid": 1.0, "bid_size": 155.0, "ask": 1.35, "ask_size": 2281.0, "iv": 1.0579, "open_interest": 83.0, "volume": 6.0, "delta": 0.4364, "gamma": 0.0959, "vega": 0.0158, "theta": -0.0252, "rho": 0.0044, "theo": 1.1125, "change": -0.1, "open": 1.4, "high": 1.4, "low": 1.21, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:12:10", "percent_change": -7.40741, "prev_day_close": 1.35000002384186}, {"option": "PURR261023P00015000", "bid": 2.15, "bid_size": 760.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0968, "vega": 0.0158, "theta": -0.0253, "rho": -0.0073, "theo": 2.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PURR261023C00015500", "bid": 0.85, "bid_size": 660.0, "ask": 1.2, "ask_size": 1951.0, "iv": 1.0587, "open_interest": 41.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0927, "vega": 0.0155, "theta": -0.025, "rho": 0.0041, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T12:49:16", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PURR261023P00015500", "bid": 2.15, "bid_size": 1101.0, "ask": 3.0, "ask_size": 334.0, "iv": 0.8457, "open_interest": 1.0, "volume": 1.0, "delta": -0.6077, "gamma": 0.0936, "vega": 0.0154, "theta": -0.025, "rho": -0.0078, "theo": 2.8566, "change": 0.055, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-21T09:39:07", "percent_change": 2.05608, "prev_day_close": 2.67499995231628}, {"option": "PURR261023C00016000", "bid": 0.65, "bid_size": 1861.0, "ask": 1.05, "ask_size": 1639.0, "iv": 1.0313, "open_interest": 14.0, "volume": 20.0, "delta": 0.3611, "gamma": 0.0888, "vega": 0.015, "theta": -0.0246, "rho": 0.0037, "theo": 0.8709, "change": -0.1, "open": 0.99, "high": 1.0, "low": 0.92, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T12:03:16", "percent_change": -9.52381, "prev_day_close": 1.04999998211861}, {"option": "PURR261023P00016000", "bid": 2.8, "bid_size": 1012.0, "ask": 3.4, "ask_size": 227.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0898, "vega": 0.015, "theta": -0.0245, "rho": -0.0081, "theo": 3.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PURR261023C00016500", "bid": 0.65, "bid_size": 544.0, "ask": 0.95, "ask_size": 1798.0, "iv": 1.0772, "open_interest": 0.0, "volume": 1.0, "delta": 0.3282, "gamma": 0.0846, "vega": 0.0145, "theta": -0.024, "rho": 0.0034, "theo": 0.7727, "change": -0.05, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:03:24", "percent_change": -5.55555, "prev_day_close": 0.899999976158142}, {"option": "PURR261023P00016500", "bid": 2.85, "bid_size": 830.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0857, "vega": 0.0144, "theta": -0.0239, "rho": -0.0086, "theo": 3.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PURR261023C00017000", "bid": 0.6, "bid_size": 1.0, "ask": 0.85, "ask_size": 1505.0, "iv": 1.0985, "open_interest": 3.0, "volume": 24.0, "delta": 0.2983, "gamma": 0.0802, "vega": 0.0139, "theta": -0.0232, "rho": 0.0031, "theo": 0.6868, "change": -0.07, "open": 1.0, "high": 1.0, "low": 0.73, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T12:03:16", "percent_change": -8.23529, "prev_day_close": 0.849999994039536}, {"option": "PURR261023P00017000", "bid": 3.6, "bid_size": 394.0, "ask": 4.3, "ask_size": 152.0, "iv": 0.9516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0813, "vega": 0.0138, "theta": -0.0232, "rho": -0.0088, "theo": 4.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PURR261023C00018000", "bid": 0.45, "bid_size": 176.0, "ask": 0.65, "ask_size": 1927.0, "iv": 1.0993, "open_interest": 0.0, "volume": 3.0, "delta": 0.2466, "gamma": 0.0713, "vega": 0.0127, "theta": -0.0216, "rho": 0.0026, "theo": 0.5457, "change": -0.075, "open": 1.0, "high": 1.0, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T14:42:26", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "PURR261023P00018000", "bid": 4.1, "bid_size": 575.0, "ask": 5.2, "ask_size": 99.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0725, "vega": 0.0125, "theta": -0.0214, "rho": -0.0093, "theo": 4.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PURR261023C00019000", "bid": 0.25, "bid_size": 1810.0, "ask": 0.6, "ask_size": 1638.0, "iv": 1.1087, "open_interest": 6.0, "volume": 2.0, "delta": 0.2043, "gamma": 0.0627, "vega": 0.0114, "theta": -0.0197, "rho": 0.0021, "theo": 0.4367, "change": 0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:57:30", "percent_change": 23.8095, "prev_day_close": 0.524999991059303}, {"option": "PURR261023P00019000", "bid": 4.8, "bid_size": 558.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.064, "vega": 0.011, "theta": -0.0195, "rho": -0.0095, "theo": 5.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PURR261023C00020000", "bid": 0.25, "bid_size": 240.0, "ask": 0.5, "ask_size": 1702.0, "iv": 1.1635, "open_interest": 9.0, "volume": 1.0, "delta": 0.1697, "gamma": 0.0548, "vega": 0.0101, "theta": -0.0179, "rho": 0.0018, "theo": 0.3519, "change": -0.135, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T11:55:45", "percent_change": -28.4211, "prev_day_close": 0.475000008940697}, {"option": "PURR261023P00020000", "bid": 5.7, "bid_size": 549.0, "ask": 7.0, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0562, "vega": 0.0098, "theta": -0.0175, "rho": -0.0097, "theo": 6.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PURR261023C00021000", "bid": 0.05, "bid_size": 1746.0, "ask": 0.55, "ask_size": 1717.0, "iv": 1.1773, "open_interest": 23.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0477, "vega": 0.009, "theta": -0.0161, "rho": 0.0015, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T11:18:37", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PURR261023P00021000", "bid": 6.2, "bid_size": 473.0, "ask": 8.4, "ask_size": 322.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0492, "vega": 0.0085, "theta": -0.0157, "rho": -0.0095, "theo": 7.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PURR261023C00022000", "bid": 0.1, "bid_size": 12.0, "ask": 0.55, "ask_size": 146.0, "iv": 1.3155, "open_interest": 10.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0415, "vega": 0.0079, "theta": -0.0144, "rho": 0.0012, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-09T09:37:31", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PURR261023P00022000", "bid": 7.2, "bid_size": 38.0, "ask": 9.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.043, "vega": 0.0074, "theta": -0.0139, "rho": -0.0094, "theo": 8.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PURR261023C00023000", "bid": 0.1, "bid_size": 463.0, "ask": 0.3, "ask_size": 1357.0, "iv": 1.2106, "open_interest": 60.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.036, "vega": 0.007, "theta": -0.0128, "rho": 0.001, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T15:07:56", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "PURR261023P00023000", "bid": 8.1, "bid_size": 71.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0377, "vega": 0.0064, "theta": -0.0123, "rho": -0.0092, "theo": 9.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "PURR261023C00024000", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 200.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0313, "vega": 0.0061, "theta": -0.0114, "rho": 0.0009, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PURR261023P00024000", "bid": 9.1, "bid_size": 20.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0331, "vega": 0.0054, "theta": -0.0108, "rho": -0.0087, "theo": 10.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PURR261023C00025000", "bid": 0.05, "bid_size": 517.0, "ask": 0.35, "ask_size": 1032.0, "iv": 1.3452, "open_interest": 1.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0272, "vega": 0.0054, "theta": -0.0101, "rho": 0.0008, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T10:02:06", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "PURR261023P00025000", "bid": 10.1, "bid_size": 48.0, "ask": 12.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.029, "vega": 0.0046, "theta": -0.0095, "rho": -0.0082, "theo": 11.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PURR261030C00004000", "bid": 9.0, "bid_size": 42.0, "ask": 11.0, "ask_size": 10.0, "iv": 3.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0005, "rho": 0.0045, "theo": 9.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PURR261030P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 339.0, "iv": 3.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0022, "vega": 0.0007, "theta": -0.0014, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PURR261030C00005000", "bid": 7.6, "bid_size": 42.0, "ask": 10.0, "ask_size": 10.0, "iv": 2.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0038, "vega": 0.0011, "theta": -0.001, "rho": 0.0056, "theo": 8.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "PURR261030P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 587.0, "iv": 2.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0038, "vega": 0.0011, "theta": -0.0019, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261030C00006000", "bid": 6.7, "bid_size": 42.0, "ask": 9.0, "ask_size": 10.0, "iv": 1.9181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0066, "vega": 0.0017, "theta": -0.0019, "rho": 0.0066, "theo": 7.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "PURR261030P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 574.0, "iv": 2.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0066, "vega": 0.0017, "theta": -0.0026, "rho": -0.0002, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PURR261030C00006500", "bid": 6.2, "bid_size": 43.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0087, "vega": 0.0021, "theta": -0.0024, "rho": 0.0071, "theo": 7.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PURR261030P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 592.0, "iv": 1.9933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0088, "vega": 0.0021, "theta": -0.0031, "rho": -0.0003, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261030C00007000", "bid": 5.7, "bid_size": 135.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0115, "vega": 0.0026, "theta": -0.0031, "rho": 0.0076, "theo": 6.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PURR261030P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 557.0, "iv": 1.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0115, "vega": 0.0026, "theta": -0.0037, "rho": -0.0004, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T10:18:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261030C00007500", "bid": 5.7, "bid_size": 40.0, "ask": 8.2, "ask_size": 48.0, "iv": 2.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0151, "vega": 0.0033, "theta": -0.0039, "rho": 0.008, "theo": 6.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PURR261030P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 684.0, "iv": 1.6023, "open_interest": 12.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0151, "vega": 0.0033, "theta": -0.0045, "rho": -0.0005, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:51:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261030C00008000", "bid": 5.2, "bid_size": 121.0, "ask": 7.8, "ask_size": 111.0, "iv": 2.1215, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0196, "vega": 0.0041, "theta": -0.0049, "rho": 0.0084, "theo": 5.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PURR261030P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 664.0, "iv": 1.4639, "open_interest": 2.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0197, "vega": 0.0041, "theta": -0.0054, "rho": -0.0007, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T10:14:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PURR261030C00008500", "bid": 4.8, "bid_size": 5.0, "ask": 7.3, "ask_size": 36.0, "iv": 1.9974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0253, "vega": 0.0051, "theta": -0.0061, "rho": 0.0087, "theo": 5.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PURR261030P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1630.0, "iv": 1.3335, "open_interest": 8.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0254, "vega": 0.0051, "theta": -0.0066, "rho": -0.001, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T12:20:16", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PURR261030C00009000", "bid": 4.3, "bid_size": 17.0, "ask": 5.5, "ask_size": 26.0, "iv": 1.15, "open_interest": 14.0, "volume": 4.0, "delta": 0.9262, "gamma": 0.0321, "vega": 0.0063, "theta": -0.0075, "rho": 0.0089, "theo": 4.7918, "change": 0.5, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T13:06:15", "percent_change": 10.2041, "prev_day_close": 4.90000009536743}, {"option": "PURR261030P00009000", "bid": 0.05, "bid_size": 1190.0, "ask": 0.2, "ask_size": 715.0, "iv": 0.9201, "open_interest": 1.0, "volume": 2.0, "delta": -0.0758, "gamma": 0.0323, "vega": 0.0063, "theta": -0.008, "rho": -0.0012, "theo": 0.1692, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:59:28", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "PURR261030C00009500", "bid": 3.7, "bid_size": 49.0, "ask": 5.7, "ask_size": 142.0, "iv": 1.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.04, "vega": 0.0077, "theta": -0.0091, "rho": 0.0091, "theo": 4.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PURR261030P00009500", "bid": 0.1, "bid_size": 1502.0, "ask": 0.3, "ask_size": 1193.0, "iv": 0.9362, "open_interest": 0.0, "volume": 2.0, "delta": -0.0988, "gamma": 0.0402, "vega": 0.0077, "theta": -0.0096, "rho": -0.0016, "theo": 0.2286, "change": -0.075, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:52:48", "percent_change": -33.3333, "prev_day_close": 0.225000003352761}, {"option": "PURR261030C00010000", "bid": 3.5, "bid_size": 691.0, "ask": 5.3, "ask_size": 679.0, "iv": 1.3966, "open_interest": 14.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0486, "vega": 0.0092, "theta": -0.0109, "rho": 0.0091, "theo": 3.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T15:46:08", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PURR261030P00010000", "bid": 0.2, "bid_size": 1067.0, "ask": 0.55, "ask_size": 1690.0, "iv": 1.0306, "open_interest": 24.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0489, "vega": 0.0093, "theta": -0.0113, "rho": -0.0021, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T13:36:47", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PURR261030C00010500", "bid": 3.2, "bid_size": 341.0, "ask": 4.9, "ask_size": 306.0, "iv": 1.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0575, "vega": 0.0108, "theta": -0.0128, "rho": 0.0091, "theo": 3.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "PURR261030P00010500", "bid": 0.2, "bid_size": 2509.0, "ask": 0.5, "ask_size": 1134.0, "iv": 0.8934, "open_interest": 45.0, "volume": 60.0, "delta": -0.1609, "gamma": 0.0578, "vega": 0.0108, "theta": -0.0132, "rho": -0.0026, "theo": 0.4118, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:04:48", "percent_change": -1.49012e-06, "prev_day_close": 0.400000005960464}, {"option": "PURR261030C00011000", "bid": 2.9, "bid_size": 40.0, "ask": 4.0, "ask_size": 392.0, "iv": 1.1628, "open_interest": 10.0, "volume": 4.0, "delta": 0.8031, "gamma": 0.0661, "vega": 0.0124, "theta": -0.0148, "rho": 0.0089, "theo": 3.1747, "change": 0.475, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T13:06:15", "percent_change": 14.2857, "prev_day_close": 3.32500004768372}, {"option": "PURR261030P00011000", "bid": 0.45, "bid_size": 1118.0, "ask": 0.8, "ask_size": 2433.0, "iv": 1.0138, "open_interest": 46.0, "volume": 32.0, "delta": -0.1995, "gamma": 0.0664, "vega": 0.0124, "theta": -0.0151, "rho": -0.0033, "theo": 0.5435, "change": -0.05, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T12:28:53", "percent_change": -9.09091, "prev_day_close": 0.550000011920929}, {"option": "PURR261030C00011500", "bid": 2.5, "bid_size": 1413.0, "ask": 4.1, "ask_size": 1157.0, "iv": 1.3414, "open_interest": 80.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0737, "vega": 0.0138, "theta": -0.0166, "rho": 0.0086, "theo": 2.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-17T14:41:42", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PURR261030P00011500", "bid": 0.6, "bid_size": 1117.0, "ask": 0.8, "ask_size": 424.0, "iv": 0.9462, "open_interest": 15.0, "volume": 2.0, "delta": -0.2419, "gamma": 0.0742, "vega": 0.0138, "theta": -0.0169, "rho": -0.0039, "theo": 0.7055, "change": -0.055, "open": 0.68, "high": 0.68, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T12:08:45", "percent_change": -7.58621, "prev_day_close": 0.725000023841858}, {"option": "PURR261030C00012000", "bid": 2.35, "bid_size": 217.0, "ask": 2.9, "ask_size": 1525.0, "iv": 1.0154, "open_interest": 37.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.08, "vega": 0.0151, "theta": -0.0183, "rho": 0.0082, "theo": 2.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T10:51:06", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PURR261030P00012000", "bid": 0.75, "bid_size": 1698.0, "ask": 1.0, "ask_size": 375.0, "iv": 0.9392, "open_interest": 5.0, "volume": 1.0, "delta": -0.287, "gamma": 0.0806, "vega": 0.0151, "theta": -0.0186, "rho": -0.0046, "theo": 0.8987, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:08:52", "percent_change": 2.85714, "prev_day_close": 0.875}, {"option": "PURR261030C00012500", "bid": 2.1, "bid_size": 10.0, "ask": 2.55, "ask_size": 1257.0, "iv": 1.0031, "open_interest": 3.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0848, "vega": 0.0161, "theta": -0.0198, "rho": 0.0078, "theo": 2.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T15:07:40", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PURR261030P00012500", "bid": 0.95, "bid_size": 1295.0, "ask": 1.25, "ask_size": 741.0, "iv": 0.9481, "open_interest": 21.0, "volume": 1.0, "delta": -0.3333, "gamma": 0.0854, "vega": 0.0161, "theta": -0.02, "rho": -0.0054, "theo": 1.1227, "change": -0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:00:46", "percent_change": -6.97675, "prev_day_close": 1.07500001788139}, {"option": "PURR261030C00013000", "bid": 1.7, "bid_size": 142.0, "ask": 2.55, "ask_size": 1599.0, "iv": 1.0963, "open_interest": 7.0, "volume": 2.0, "delta": 0.624, "gamma": 0.088, "vega": 0.0169, "theta": -0.021, "rho": 0.0074, "theo": 2.0141, "change": -0.2, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T11:21:42", "percent_change": -8.51064, "prev_day_close": 2.35000002384186}, {"option": "PURR261030P00013000", "bid": 1.2, "bid_size": 1251.0, "ask": 1.5, "ask_size": 581.0, "iv": 0.9556, "open_interest": 5.0, "volume": 2.0, "delta": -0.3797, "gamma": 0.0887, "vega": 0.0169, "theta": -0.0212, "rho": -0.0062, "theo": 1.3765, "change": -0.195, "open": 1.25, "high": 1.25, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T11:14:39", "percent_change": -14.717, "prev_day_close": 1.32499998807907}, {"option": "PURR261030C00013500", "bid": 1.2, "bid_size": 5.0, "ask": 2.35, "ask_size": 1567.0, "iv": 1.1134, "open_interest": 9.0, "volume": 2.0, "delta": 0.5789, "gamma": 0.0897, "vega": 0.0174, "theta": -0.0218, "rho": 0.007, "theo": 1.7965, "change": -0.125, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T09:40:33", "percent_change": -5.88235, "prev_day_close": 2.125}, {"option": "PURR261030P00013500", "bid": 1.5, "bid_size": 786.0, "ask": 1.75, "ask_size": 85.0, "iv": 0.9628, "open_interest": 12.0, "volume": 1.0, "delta": -0.4251, "gamma": 0.0904, "vega": 0.0174, "theta": -0.022, "rho": -0.0069, "theo": 1.6579, "change": 0.08, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T13:46:11", "percent_change": 5.16129, "prev_day_close": 1.55000001192093}, {"option": "PURR261030C00014000", "bid": 1.5, "bid_size": 12.0, "ask": 1.9, "ask_size": 1664.0, "iv": 1.0474, "open_interest": 19.0, "volume": 46.0, "delta": 0.5355, "gamma": 0.09, "vega": 0.0176, "theta": -0.0225, "rho": 0.0065, "theo": 1.6038, "change": -0.125, "open": 2.1, "high": 2.1, "low": 1.67, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T14:06:59", "percent_change": -6.84932, "prev_day_close": 1.82500004768372}, {"option": "PURR261030P00014000", "bid": 1.75, "bid_size": 886.0, "ask": 2.1, "ask_size": 174.0, "iv": 0.9708, "open_interest": 15.0, "volume": 1.0, "delta": -0.4688, "gamma": 0.0908, "vega": 0.0176, "theta": -0.0226, "rho": -0.0075, "theo": 1.9639, "change": -0.04, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-09-21T14:29:03", "percent_change": -2.16216, "prev_day_close": 1.85000002384186}, {"option": "PURR261030C00014500", "bid": 1.3, "bid_size": 335.0, "ask": 1.7, "ask_size": 2122.0, "iv": 1.0421, "open_interest": 6.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0893, "vega": 0.0177, "theta": -0.0228, "rho": 0.006, "theo": 1.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-09-18T15:31:25", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "PURR261030P00014500", "bid": 2.1, "bid_size": 655.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0901, "vega": 0.0177, "theta": -0.0229, "rho": -0.0083, "theo": 2.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PURR261030C00015000", "bid": 1.2, "bid_size": 2.0, "ask": 1.55, "ask_size": 1703.0, "iv": 1.0687, "open_interest": 10.0, "volume": 85.0, "delta": 0.4555, "gamma": 0.0877, "vega": 0.0176, "theta": -0.0229, "rho": 0.0056, "theo": 1.2829, "change": -0.195, "open": 1.48, "high": 1.5, "low": 1.35, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T13:13:37", "percent_change": -12.381, "prev_day_close": 1.57500004768372}, {"option": "PURR261030P00015000", "bid": 2.35, "bid_size": 862.0, "ask": 2.85, "ask_size": 526.0, "iv": 0.9926, "open_interest": 0.0, "volume": 9.0, "delta": -0.5495, "gamma": 0.0886, "vega": 0.0175, "theta": -0.023, "rho": -0.0088, "theo": 2.6415, "change": -0.025, "open": 2.35, "high": 2.45, "low": 2.35, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T12:22:02", "percent_change": -1.0101, "prev_day_close": 2.47499990463257}, {"option": "PURR261030C00015500", "bid": 1.0, "bid_size": 611.0, "ask": 1.35, "ask_size": 2232.0, "iv": 1.0428, "open_interest": 111.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0854, "vega": 0.0173, "theta": -0.0229, "rho": 0.0052, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-09-18T15:32:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PURR261030P00015500", "bid": 2.25, "bid_size": 1102.0, "ask": 3.2, "ask_size": 488.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0864, "vega": 0.0173, "theta": -0.0229, "rho": -0.0095, "theo": 3.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PURR261030C00016000", "bid": 0.9, "bid_size": 345.0, "ask": 1.25, "ask_size": 2252.0, "iv": 1.0652, "open_interest": 15.0, "volume": 7.0, "delta": 0.3858, "gamma": 0.0826, "vega": 0.017, "theta": -0.0226, "rho": 0.0048, "theo": 1.0323, "change": -0.1, "open": 1.55, "high": 1.55, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T14:17:00", "percent_change": -8.33333, "prev_day_close": 1.19999998807907}, {"option": "PURR261030P00016000", "bid": 2.4, "bid_size": 1148.0, "ask": 3.6, "ask_size": 334.0, "iv": 0.8011, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0836, "vega": 0.0168, "theta": -0.0226, "rho": -0.0098, "theo": 3.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PURR261030C00016500", "bid": 0.75, "bid_size": 1191.0, "ask": 1.15, "ask_size": 1713.0, "iv": 1.0648, "open_interest": 0.0, "volume": 1.0, "delta": 0.3549, "gamma": 0.0795, "vega": 0.0165, "theta": -0.0222, "rho": 0.0044, "theo": 0.9282, "change": -0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:30:29", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "PURR261030P00016500", "bid": 2.8, "bid_size": 978.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0806, "vega": 0.0164, "theta": -0.0222, "rho": -0.0104, "theo": 3.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PURR261030C00017000", "bid": 0.7, "bid_size": 247.0, "ask": 0.9, "ask_size": 624.0, "iv": 1.0403, "open_interest": 22.0, "volume": 6.0, "delta": 0.3264, "gamma": 0.0762, "vega": 0.016, "theta": -0.0217, "rho": 0.0041, "theo": 0.8361, "change": -0.175, "open": 0.85, "high": 0.88, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:59:19", "percent_change": -17.9487, "prev_day_close": 0.974999964237213}, {"option": "PURR261030P00017000", "bid": 2.95, "bid_size": 1117.0, "ask": 4.6, "ask_size": 744.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0773, "vega": 0.0157, "theta": -0.0217, "rho": -0.0105, "theo": 4.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "PURR261030C00017500", "bid": 0.55, "bid_size": 1581.0, "ask": 0.95, "ask_size": 1708.0, "iv": 1.0713, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0727, "vega": 0.0154, "theta": -0.0212, "rho": 0.0038, "theo": 0.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "PURR261030P00017500", "bid": 3.6, "bid_size": 674.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0738, "vega": 0.0153, "theta": -0.0211, "rho": -0.0111, "theo": 4.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PURR261030C00018000", "bid": 0.55, "bid_size": 339.0, "ask": 0.85, "ask_size": 2142.0, "iv": 1.0973, "open_interest": 14.0, "volume": 2.0, "delta": 0.2763, "gamma": 0.0692, "vega": 0.0148, "theta": -0.0205, "rho": 0.0035, "theo": 0.6816, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T09:50:48", "percent_change": -6.25, "prev_day_close": 0.799999982118606}, {"option": "PURR261030P00018000", "bid": 4.1, "bid_size": 653.0, "ask": 5.3, "ask_size": 255.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.0704, "vega": 0.0146, "theta": -0.0205, "rho": -0.0115, "theo": 5.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PURR261030C00019000", "bid": 0.45, "bid_size": 107.0, "ask": 0.7, "ask_size": 1640.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0622, "vega": 0.0136, "theta": -0.0191, "rho": 0.003, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PURR261030P00019000", "bid": 4.6, "bid_size": 752.0, "ask": 6.3, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0635, "vega": 0.0133, "theta": -0.019, "rho": -0.0118, "theo": 5.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PURR261030C00020000", "bid": 0.35, "bid_size": 125.0, "ask": 0.55, "ask_size": 1263.0, "iv": 1.1154, "open_interest": 0.0, "volume": 16.0, "delta": 0.1991, "gamma": 0.0556, "vega": 0.0124, "theta": -0.0177, "rho": 0.0025, "theo": 0.4614, "change": -0.1, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:55:48", "percent_change": -18.1818, "prev_day_close": 0.549999982118607}, {"option": "PURR261030P00020000", "bid": 5.4, "bid_size": 907.0, "ask": 7.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.057, "vega": 0.012, "theta": -0.0175, "rho": -0.0119, "theo": 6.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PURR261030C00021000", "bid": 0.25, "bid_size": 559.0, "ask": 0.6, "ask_size": 1472.0, "iv": 1.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0495, "vega": 0.0112, "theta": -0.0162, "rho": 0.0022, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "PURR261030P00021000", "bid": 6.2, "bid_size": 432.0, "ask": 8.3, "ask_size": 269.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.051, "vega": 0.0108, "theta": -0.016, "rho": -0.012, "theo": 7.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PURR261030C00022000", "bid": 0.2, "bid_size": 497.0, "ask": 0.4, "ask_size": 1192.0, "iv": 1.14, "open_interest": 50.0, "volume": 0.0, "delta": 0.145, "gamma": 0.044, "vega": 0.0101, "theta": -0.0148, "rho": 0.0019, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T14:16:39", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PURR261030P00022000", "bid": 7.2, "bid_size": 163.0, "ask": 9.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0455, "vega": 0.0096, "theta": -0.0145, "rho": -0.0121, "theo": 8.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PURR261120C00001000", "bid": 12.1, "bid_size": 49.0, "ask": 13.9, "ask_size": 48.0, "iv": 6.0659, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0016, "theo": 12.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PURR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0007, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261120C00002000", "bid": 11.0, "bid_size": 20.0, "ask": 12.9, "ask_size": 32.0, "iv": 3.8797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0009, "vega": 0.0006, "theta": 0.0, "rho": 0.0033, "theo": 11.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PURR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 3.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PURR261120C00003000", "bid": 10.0, "bid_size": 64.0, "ask": 11.9, "ask_size": 30.0, "iv": 3.0019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0017, "vega": 0.0009, "theta": 0.0, "rho": 0.005, "theo": 10.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PURR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2177.0, "iv": 3.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0012, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PURR261120C00004000", "bid": 9.1, "bid_size": 60.0, "ask": 11.0, "ask_size": 57.0, "iv": 2.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.003, "vega": 0.0013, "theta": -0.0004, "rho": 0.0066, "theo": 9.6396, "change": 0.0, "open": 0.0, "high": 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": "PURR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.003, "vega": 0.0013, "theta": -0.0016, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261120C00005000", "bid": 8.1, "bid_size": 65.0, "ask": 10.0, "ask_size": 56.0, "iv": 2.1797, "open_interest": 1.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0052, "vega": 0.002, "theta": -0.001, "rho": 0.0081, "theo": 8.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-08-27T15:15:46", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PURR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 881.0, "iv": 1.5066, "open_interest": 1.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0052, "vega": 0.002, "theta": -0.0021, "rho": -0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T12:55:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PURR261120C00006000", "bid": 7.2, "bid_size": 1.0, "ask": 8.9, "ask_size": 10.0, "iv": 1.9561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0088, "vega": 0.0031, "theta": -0.0019, "rho": 0.0096, "theo": 7.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PURR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2000.0, "iv": 1.2585, "open_interest": 15.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0088, "vega": 0.0031, "theta": -0.0029, "rho": -0.0006, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-14T12:05:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PURR261120C00007000", "bid": 6.3, "bid_size": 40.0, "ask": 7.9, "ask_size": 50.0, "iv": 1.5882, "open_interest": 13.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0144, "vega": 0.0047, "theta": -0.0032, "rho": 0.0109, "theo": 6.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-15T15:36:01", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PURR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 974.0, "iv": 0.9892, "open_interest": 163.0, "volume": 30.0, "delta": -0.0394, "gamma": 0.0145, "vega": 0.0047, "theta": -0.0041, "rho": -0.001, "theo": 0.1081, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:58:31", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "PURR261120C00008000", "bid": 5.6, "bid_size": 251.0, "ask": 6.3, "ask_size": 1504.0, "iv": 1.166, "open_interest": 1887.0, "volume": 1.0, "delta": 0.937, "gamma": 0.0228, "vega": 0.007, "theta": -0.005, "rho": 0.0119, "theo": 5.825, "change": 0.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T11:35:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PURR261120P00008000", "bid": 0.1, "bid_size": 812.0, "ask": 0.2, "ask_size": 940.0, "iv": 0.955, "open_interest": 289.0, "volume": 3.0, "delta": -0.0651, "gamma": 0.0229, "vega": 0.007, "theta": -0.0058, "rho": -0.0017, "theo": 0.1834, "change": -0.035, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T14:59:39", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "PURR261120C00009000", "bid": 4.7, "bid_size": 520.0, "ask": 5.9, "ask_size": 939.0, "iv": 1.268, "open_interest": 229.0, "volume": 10.0, "delta": 0.8977, "gamma": 0.0338, "vega": 0.01, "theta": -0.0074, "rho": 0.0124, "theo": 4.9628, "change": -0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:42:43", "percent_change": -2.91262, "prev_day_close": 5.14999985694885}, {"option": "PURR261120P00009000", "bid": 0.25, "bid_size": 21.0, "ask": 0.35, "ask_size": 466.0, "iv": 0.9547, "open_interest": 293.0, "volume": 44.0, "delta": -0.1046, "gamma": 0.034, "vega": 0.01, "theta": -0.008, "rho": -0.0027, "theo": 0.3141, "change": 0.0, "open": 0.22, "high": 0.3, "low": 0.22, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:00:56", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "PURR261120C00010000", "bid": 4.0, "bid_size": 214.0, "ask": 4.4, "ask_size": 1518.0, "iv": 0.9683, "open_interest": 4659.0, "volume": 24.0, "delta": 0.8435, "gamma": 0.046, "vega": 0.0133, "theta": -0.01, "rho": 0.0125, "theo": 4.1803, "change": -0.34, "open": 4.45, "high": 4.69, "low": 4.21, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-09-21T15:51:48", "percent_change": -7.47253, "prev_day_close": 4.55000019073486}, {"option": "PURR261120P00010000", "bid": 0.4, "bid_size": 2182.0, "ask": 0.65, "ask_size": 2217.0, "iv": 0.9534, "open_interest": 466.0, "volume": 1.0, "delta": -0.1591, "gamma": 0.0462, "vega": 0.0134, "theta": -0.0106, "rho": -0.0042, "theo": 0.5251, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:31:12", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "PURR261120C00011000", "bid": 3.3, "bid_size": 1277.0, "ask": 3.8, "ask_size": 1435.0, "iv": 0.9852, "open_interest": 2256.0, "volume": 57.0, "delta": 0.7771, "gamma": 0.057, "vega": 0.0165, "theta": -0.0127, "rho": 0.0121, "theo": 3.4967, "change": -0.1, "open": 3.87, "high": 4.0, "low": 3.51, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T15:08:31", "percent_change": -2.63158, "prev_day_close": 3.80000007152557}, {"option": "PURR261120P00011000", "bid": 0.7, "bid_size": 2352.0, "ask": 0.9, "ask_size": 564.0, "iv": 0.9316, "open_interest": 672.0, "volume": 8.0, "delta": -0.2259, "gamma": 0.0574, "vega": 0.0166, "theta": -0.0131, "rho": -0.0059, "theo": 0.8352, "change": -0.045, "open": 0.85, "high": 0.85, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T11:09:42", "percent_change": -5.80645, "prev_day_close": 0.775000005960464}, {"option": "PURR261120C00012000", "bid": 2.8, "bid_size": 5.0, "ask": 3.3, "ask_size": 1495.0, "iv": 1.0313, "open_interest": 657.0, "volume": 78.0, "delta": 0.7042, "gamma": 0.0653, "vega": 0.0191, "theta": -0.015, "rho": 0.0114, "theo": 2.9171, "change": -0.21, "open": 3.9, "high": 3.9, "low": 2.8, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-09-21T14:41:06", "percent_change": -6.46154, "prev_day_close": 3.25}, {"option": "PURR261120P00012000", "bid": 1.15, "bid_size": 2039.0, "ask": 1.3, "ask_size": 516.0, "iv": 0.9488, "open_interest": 1232.0, "volume": 22.0, "delta": -0.2993, "gamma": 0.0658, "vega": 0.0191, "theta": -0.0153, "rho": -0.0079, "theo": 1.2498, "change": 0.095, "open": 1.16, "high": 1.27, "low": 1.16, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T15:59:33", "percent_change": 8.0851, "prev_day_close": 1.17500001192093}, {"option": "PURR261120C00013000", "bid": 2.3, "bid_size": 727.0, "ask": 2.8, "ask_size": 1875.0, "iv": 1.0309, "open_interest": 1199.0, "volume": 77.0, "delta": 0.6305, "gamma": 0.0702, "vega": 0.0208, "theta": -0.0167, "rho": 0.0105, "theo": 2.4351, "change": -0.075, "open": 2.99, "high": 2.99, "low": 2.41, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T15:07:05", "percent_change": -2.75229, "prev_day_close": 2.72499990463257}, {"option": "PURR261120P00013000", "bid": 1.6, "bid_size": 1991.0, "ask": 1.85, "ask_size": 298.0, "iv": 0.9575, "open_interest": 82.0, "volume": 3.0, "delta": -0.3737, "gamma": 0.0709, "vega": 0.0208, "theta": -0.0169, "rho": -0.0099, "theo": 1.763, "change": 0.035, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T12:30:28", "percent_change": 2.08955, "prev_day_close": 1.67500001192093}, {"option": "PURR261120C00014000", "bid": 1.95, "bid_size": 1.0, "ask": 2.1, "ask_size": 764.0, "iv": 0.9857, "open_interest": 676.0, "volume": 145.0, "delta": 0.5601, "gamma": 0.0721, "vega": 0.0217, "theta": -0.0178, "rho": 0.0095, "theo": 2.0386, "change": -0.245, "open": 2.5, "high": 2.5, "low": 2.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-21T14:08:47", "percent_change": -10.5376, "prev_day_close": 2.32500004768372}, {"option": "PURR261120P00014000", "bid": 2.2, "bid_size": 1396.0, "ask": 2.45, "ask_size": 293.0, "iv": 0.975, "open_interest": 268.0, "volume": 16.0, "delta": -0.4449, "gamma": 0.073, "vega": 0.0217, "theta": -0.0179, "rho": -0.0118, "theo": 2.3619, "change": 0.05, "open": 2.15, "high": 2.25, "low": 2.15, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T15:40:17", "percent_change": 2.27273, "prev_day_close": 2.20000004768372}, {"option": "PURR261120C00015000", "bid": 1.55, "bid_size": 1053.0, "ask": 1.75, "ask_size": 1175.0, "iv": 1.003, "open_interest": 3160.0, "volume": 830.0, "delta": 0.4951, "gamma": 0.0717, "vega": 0.022, "theta": -0.0183, "rho": 0.0086, "theo": 1.7127, "change": -0.3, "open": 2.21, "high": 2.21, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -15.3846, "prev_day_close": 1.94999998807907}, {"option": "PURR261120P00015000", "bid": 2.85, "bid_size": 1456.0, "ask": 3.1, "ask_size": 216.0, "iv": 0.9825, "open_interest": 598.0, "volume": 76.0, "delta": -0.5106, "gamma": 0.0727, "vega": 0.0219, "theta": -0.0184, "rho": -0.0134, "theo": 3.0326, "change": -0.025, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T11:46:42", "percent_change": -0.869565, "prev_day_close": 2.875}, {"option": "PURR261120C00016000", "bid": 1.3, "bid_size": 800.0, "ask": 1.55, "ask_size": 1535.0, "iv": 1.0161, "open_interest": 345.0, "volume": 33.0, "delta": 0.4366, "gamma": 0.0696, "vega": 0.0217, "theta": -0.0184, "rho": 0.0077, "theo": 1.4453, "change": -0.15, "open": 1.7, "high": 1.7, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T11:47:03", "percent_change": -9.09091, "prev_day_close": 1.65000003576279}, {"option": "PURR261120P00016000", "bid": 3.3, "bid_size": 1611.0, "ask": 3.9, "ask_size": 727.0, "iv": 0.9499, "open_interest": 0.0, "volume": 1.0, "delta": -0.5699, "gamma": 0.0707, "vega": 0.0216, "theta": -0.0184, "rho": -0.0149, "theo": 3.7623, "change": -0.1, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-21T09:33:09", "percent_change": -2.8169, "prev_day_close": 3.55000007152557}, {"option": "PURR261120C00017000", "bid": 1.15, "bid_size": 1.0, "ask": 1.3, "ask_size": 1755.0, "iv": 1.0415, "open_interest": 552.0, "volume": 115.0, "delta": 0.3847, "gamma": 0.0664, "vega": 0.021, "theta": -0.0181, "rho": 0.0068, "theo": 1.2252, "change": -0.235, "open": 1.65, "high": 1.65, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T14:08:25", "percent_change": -16.4912, "prev_day_close": 1.42500001192093}, {"option": "PURR261120P00017000", "bid": 4.2, "bid_size": 1388.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0677, "vega": 0.0208, "theta": -0.018, "rho": -0.0162, "theo": 4.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PURR261120C00018000", "bid": 0.9, "bid_size": 847.0, "ask": 1.2, "ask_size": 2193.0, "iv": 1.0603, "open_interest": 161.0, "volume": 417.0, "delta": 0.3389, "gamma": 0.0627, "vega": 0.0201, "theta": -0.0176, "rho": 0.0061, "theo": 1.0433, "change": -0.25, "open": 1.32, "high": 1.33, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:50:40", "percent_change": -20.8333, "prev_day_close": 1.19999998807907}, {"option": "PURR261120P00018000", "bid": 4.9, "bid_size": 1539.0, "ask": 5.5, "ask_size": 177.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.064, "vega": 0.0199, "theta": -0.0174, "rho": -0.0171, "theo": 5.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "PURR261120C00019000", "bid": 0.75, "bid_size": 901.0, "ask": 0.95, "ask_size": 1355.0, "iv": 1.0492, "open_interest": 98.0, "volume": 31.0, "delta": 0.2989, "gamma": 0.0586, "vega": 0.0191, "theta": -0.0169, "rho": 0.0054, "theo": 0.8922, "change": -0.145, "open": 0.87, "high": 0.88, "low": 0.87, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T12:46:10", "percent_change": -14.1463, "prev_day_close": 1.02500000596046}, {"option": "PURR261120P00019000", "bid": 5.3, "bid_size": 1177.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.0601, "vega": 0.0188, "theta": -0.0166, "rho": -0.0181, "theo": 6.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PURR261120C00020000", "bid": 0.65, "bid_size": 49.0, "ask": 0.85, "ask_size": 1809.0, "iv": 1.076, "open_interest": 2078.0, "volume": 115.0, "delta": 0.2639, "gamma": 0.0545, "vega": 0.018, "theta": -0.0161, "rho": 0.0048, "theo": 0.7662, "change": -0.045, "open": 1.05, "high": 1.05, "low": 0.72, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T15:07:08", "percent_change": -5.14286, "prev_day_close": 0.875}, {"option": "PURR261120P00020000", "bid": 6.6, "bid_size": 981.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.9796, "open_interest": 6.0, "volume": 0.0, "delta": -0.746, "gamma": 0.056, "vega": 0.0175, "theta": -0.0158, "rho": -0.0186, "theo": 7.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-09-11T15:57:29", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PURR261120C00021000", "bid": 0.5, "bid_size": 2026.0, "ask": 0.7, "ask_size": 1167.0, "iv": 1.0612, "open_interest": 1.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0504, "vega": 0.0168, "theta": -0.0152, "rho": 0.0042, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-17T15:49:58", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PURR261120P00021000", "bid": 7.0, "bid_size": 1265.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0521, "vega": 0.0163, "theta": -0.0148, "rho": -0.0192, "theo": 7.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PURR261120C00022000", "bid": 0.45, "bid_size": 982.0, "ask": 0.6, "ask_size": 1001.0, "iv": 1.0796, "open_interest": 214.0, "volume": 4.0, "delta": 0.2067, "gamma": 0.0465, "vega": 0.0157, "theta": -0.0143, "rho": 0.0038, "theo": 0.5716, "change": -0.1, "open": 0.69, "high": 0.69, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:48:38", "percent_change": -15.3846, "prev_day_close": 0.650000005960464}, {"option": "PURR261120P00022000", "bid": 7.9, "bid_size": 1244.0, "ask": 9.1, "ask_size": 406.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0483, "vega": 0.015, "theta": -0.0138, "rho": -0.0193, "theo": 8.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "PURR261120C00023000", "bid": 0.4, "bid_size": 19.0, "ask": 0.55, "ask_size": 1341.0, "iv": 1.1063, "open_interest": 18.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0428, "vega": 0.0146, "theta": -0.0134, "rho": 0.0034, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-18T09:32:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PURR261120P00023000", "bid": 8.7, "bid_size": 872.0, "ask": 10.0, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0447, "vega": 0.0138, "theta": -0.0129, "rho": -0.0195, "theo": 9.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PURR261120C00024000", "bid": 0.3, "bid_size": 21.0, "ask": 0.45, "ask_size": 3.0, "iv": 1.1072, "open_interest": 3.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0393, "vega": 0.0135, "theta": -0.0126, "rho": 0.003, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-09T15:09:09", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "PURR261120P00024000", "bid": 9.6, "bid_size": 224.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0413, "vega": 0.0126, "theta": -0.0119, "rho": -0.019, "theo": 10.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "PURR261120C00025000", "bid": 0.05, "bid_size": 1140.0, "ask": 0.65, "ask_size": 804.0, "iv": 1.1188, "open_interest": 12.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0361, "vega": 0.0125, "theta": -0.0117, "rho": 0.0027, "theo": 0.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T14:35:50", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PURR261120P00025000", "bid": 10.6, "bid_size": 228.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0382, "vega": 0.0115, "theta": -0.011, "rho": -0.019, "theo": 11.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PURR261120C00026000", "bid": 0.2, "bid_size": 1079.0, "ask": 0.35, "ask_size": 155.0, "iv": 1.1231, "open_interest": 5.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0331, "vega": 0.0116, "theta": -0.0109, "rho": 0.0024, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-11T11:14:19", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PURR261120P00026000", "bid": 11.5, "bid_size": 263.0, "ask": 13.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0354, "vega": 0.0104, "theta": -0.0101, "rho": -0.0185, "theo": 12.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PURR261120C00027000", "bid": 0.2, "bid_size": 880.0, "ask": 0.35, "ask_size": 966.0, "iv": 1.1444, "open_interest": 4.0, "volume": 10.0, "delta": 0.1159, "gamma": 0.0303, "vega": 0.0107, "theta": -0.0102, "rho": 0.0022, "theo": 0.2915, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:59:01", "percent_change": -23.0769, "prev_day_close": 0.324999995529652}, {"option": "PURR261120P00027000", "bid": 12.5, "bid_size": 256.0, "ask": 14.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0327, "vega": 0.0094, "theta": -0.0093, "rho": -0.0179, "theo": 13.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "PURR261120C00028000", "bid": 0.15, "bid_size": 1544.0, "ask": 0.3, "ask_size": 651.0, "iv": 1.1347, "open_interest": 10.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0278, "vega": 0.0098, "theta": -0.0094, "rho": 0.0019, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T11:14:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PURR261120P00028000", "bid": 13.4, "bid_size": 269.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0302, "vega": 0.0084, "theta": -0.0084, "rho": -0.0171, "theo": 14.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PURR261218C00001000", "bid": 12.1, "bid_size": 20.0, "ask": 13.6, "ask_size": 10.0, "iv": 4.3168, "open_interest": 7.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0024, "theo": 12.5865, "change": -0.3, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T12:44:03", "percent_change": -2.30769, "prev_day_close": 13.0}, {"option": "PURR261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0006, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261218C00002000", "bid": 11.1, "bid_size": 40.0, "ask": 12.9, "ask_size": 31.0, "iv": 3.3797, "open_interest": 22.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.001, "vega": 0.0008, "theta": 0.0, "rho": 0.0047, "theo": 11.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PURR261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T11:51:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PURR261218C00003000", "bid": 9.3, "bid_size": 20.0, "ask": 12.0, "ask_size": 65.0, "iv": 2.7958, "open_interest": 41.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.002, "vega": 0.0013, "theta": 0.0, "rho": 0.0071, "theo": 10.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-09-09T10:46:55", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PURR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2114.0, "iv": 1.9236, "open_interest": 2071.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.002, "vega": 0.0013, "theta": -0.001, "rho": -0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T14:51:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PURR261218C00004000", "bid": 9.3, "bid_size": 5.0, "ask": 11.1, "ask_size": 89.0, "iv": 2.4061, "open_interest": 46.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0035, "vega": 0.002, "theta": 0.0, "rho": 0.0094, "theo": 9.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-09-16T13:58:41", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PURR261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1435.0, "iv": 1.4196, "open_interest": 4603.0, "volume": 2.0, "delta": -0.0114, "gamma": 0.0035, "vega": 0.002, "theta": -0.0014, "rho": -0.0005, "theo": 0.0403, "change": 0.055, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:23:13", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "PURR261218C00005000", "bid": 8.5, "bid_size": 10.0, "ask": 9.6, "ask_size": 1074.0, "iv": 1.8051, "open_interest": 686.0, "volume": 40.0, "delta": 0.9836, "gamma": 0.0061, "vega": 0.0031, "theta": -0.0005, "rho": 0.0115, "theo": 8.6817, "change": 0.62, "open": 9.35, "high": 9.35, "low": 9.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-09-21T10:23:37", "percent_change": 7.16763, "prev_day_close": 8.64999985694885}, {"option": "PURR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1253.0, "iv": 1.1784, "open_interest": 3672.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0062, "vega": 0.0031, "theta": -0.002, "rho": -0.0008, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:57:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PURR261218C00006000", "bid": 7.5, "bid_size": 913.0, "ask": 8.2, "ask_size": 1457.0, "iv": 1.2525, "open_interest": 1571.0, "volume": 5.0, "delta": 0.9705, "gamma": 0.0103, "vega": 0.0048, "theta": -0.0015, "rho": 0.0134, "theo": 7.7352, "change": -0.2, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-21T11:33:00", "percent_change": -2.45399, "prev_day_close": 8.14999985694885}, {"option": "PURR261218P00006000", "bid": 0.05, "bid_size": 2.0, "ask": 0.15, "ask_size": 1610.0, "iv": 1.0419, "open_interest": 3124.0, "volume": 3.0, "delta": -0.0323, "gamma": 0.0103, "vega": 0.0048, "theta": -0.0028, "rho": -0.0013, "theo": 0.1059, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:07:51", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "PURR261218C00007000", "bid": 6.6, "bid_size": 1047.0, "ask": 7.3, "ask_size": 1547.0, "iv": 1.1558, "open_interest": 8455.0, "volume": 6.0, "delta": 0.9492, "gamma": 0.0164, "vega": 0.0072, "theta": -0.0029, "rho": 0.015, "theo": 6.8217, "change": 0.02, "open": 7.5, "high": 7.5, "low": 6.8, "tick": "no_change", "last_trade_price": 6.97, "last_trade_time": "2026-09-21T13:01:47", "percent_change": 0.287769, "prev_day_close": 6.95000004768372}, {"option": "PURR261218P00007000", "bid": 0.1, "bid_size": 926.0, "ask": 0.2, "ask_size": 874.0, "iv": 0.9528, "open_interest": 9179.0, "volume": 101.0, "delta": -0.0538, "gamma": 0.0165, "vega": 0.0073, "theta": -0.0041, "rho": -0.0021, "theo": 0.1815, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:17:08", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "PURR261218C00008000", "bid": 5.8, "bid_size": 85.0, "ask": 6.4, "ask_size": 1619.0, "iv": 1.0922, "open_interest": 5937.0, "volume": 34.0, "delta": 0.917, "gamma": 0.0243, "vega": 0.0104, "theta": -0.0047, "rho": 0.0161, "theo": 5.9609, "change": -0.19, "open": 7.0, "high": 7.0, "low": 6.06, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-09-21T13:27:02", "percent_change": -3.04, "prev_day_close": 6.25}, {"option": "PURR261218P00008000", "bid": 0.2, "bid_size": 2146.0, "ask": 0.45, "ask_size": 3160.0, "iv": 0.9816, "open_interest": 7283.0, "volume": 5.0, "delta": -0.0861, "gamma": 0.0245, "vega": 0.0105, "theta": -0.0057, "rho": -0.0034, "theo": 0.3099, "change": 0.005, "open": 0.28, "high": 0.3, "low": 0.27, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T11:07:51", "percent_change": 1.81818, "prev_day_close": 0.274999998509884}, {"option": "PURR261218C00009000", "bid": 5.0, "bid_size": 1011.0, "ask": 5.5, "ask_size": 1422.0, "iv": 1.0087, "open_interest": 9287.0, "volume": 54.0, "delta": 0.8734, "gamma": 0.0332, "vega": 0.014, "theta": -0.0067, "rho": 0.0166, "theo": 5.1721, "change": -0.22, "open": 5.29, "high": 5.4, "low": 5.1, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-09-21T15:55:11", "percent_change": -4.03669, "prev_day_close": 5.44999980926514}, {"option": "PURR261218P00009000", "bid": 0.4, "bid_size": 2296.0, "ask": 0.55, "ask_size": 232.0, "iv": 0.928, "open_interest": 5904.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0334, "vega": 0.0141, "theta": -0.0076, "rho": -0.0051, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T15:57:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PURR261218C00010000", "bid": 4.3, "bid_size": 1341.0, "ask": 4.9, "ask_size": 1726.0, "iv": 1.0259, "open_interest": 15540.0, "volume": 207.0, "delta": 0.8204, "gamma": 0.0417, "vega": 0.0176, "theta": -0.0088, "rho": 0.0165, "theo": 4.4696, "change": -0.08, "open": 5.5, "high": 5.5, "low": 4.5, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-09-21T15:13:03", "percent_change": -1.66667, "prev_day_close": 4.79999995231628}, {"option": "PURR261218P00010000", "bid": 0.7, "bid_size": 1490.0, "ask": 0.9, "ask_size": 799.0, "iv": 0.9533, "open_interest": 5796.0, "volume": 14.0, "delta": -0.1834, "gamma": 0.042, "vega": 0.0177, "theta": -0.0095, "rho": -0.0072, "theo": 0.7992, "change": 0.02, "open": 0.73, "high": 0.77, "low": 0.7, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T13:46:53", "percent_change": 2.66667, "prev_day_close": 0.75}, {"option": "PURR261218C00011000", "bid": 3.7, "bid_size": 1205.0, "ask": 4.3, "ask_size": 1761.0, "iv": 1.0272, "open_interest": 12547.0, "volume": 21.0, "delta": 0.7616, "gamma": 0.0488, "vega": 0.0208, "theta": -0.0106, "rho": 0.016, "theo": 3.8567, "change": -0.13, "open": 4.33, "high": 4.33, "low": 3.96, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-09-21T15:46:52", "percent_change": -3.13253, "prev_day_close": 4.15000009536743}, {"option": "PURR261218P00011000", "bid": 1.05, "bid_size": 1908.0, "ask": 1.25, "ask_size": 429.0, "iv": 0.9453, "open_interest": 525.0, "volume": 15.0, "delta": -0.2428, "gamma": 0.0493, "vega": 0.0208, "theta": -0.0112, "rho": -0.0097, "theo": 1.1772, "change": 0.05, "open": 1.11, "high": 1.15, "low": 1.11, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T13:19:45", "percent_change": 4.54545, "prev_day_close": 1.10000002384186}, {"option": "PURR261218C00012000", "bid": 3.2, "bid_size": 705.0, "ask": 3.7, "ask_size": 1745.0, "iv": 1.0196, "open_interest": 9024.0, "volume": 14.0, "delta": 0.7007, "gamma": 0.0541, "vega": 0.0232, "theta": -0.0122, "rho": 0.0153, "theo": 3.329, "change": -0.23, "open": 3.64, "high": 3.8, "low": 3.3, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T15:46:52", "percent_change": -6.21622, "prev_day_close": 3.70000004768372}, {"option": "PURR261218P00012000", "bid": 1.5, "bid_size": 2232.0, "ask": 1.7, "ask_size": 57.0, "iv": 0.9499, "open_interest": 775.0, "volume": 6.0, "delta": -0.3044, "gamma": 0.0547, "vega": 0.0233, "theta": -0.0127, "rho": -0.0122, "theo": 1.6412, "change": 0.0, "open": 1.57, "high": 1.57, "low": 1.45, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T14:24:16", "percent_change": -7.69092e-07, "prev_day_close": 1.55000001192093}, {"option": "PURR261218C00013000", "bid": 2.8, "bid_size": 114.0, "ask": 3.1, "ask_size": 1945.0, "iv": 1.0071, "open_interest": 18091.0, "volume": 307.0, "delta": 0.6405, "gamma": 0.0575, "vega": 0.025, "theta": -0.0134, "rho": 0.0144, "theo": 2.8782, "change": -0.25, "open": 3.5, "high": 3.55, "low": 2.9, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:41:52", "percent_change": -7.69231, "prev_day_close": 3.25}, {"option": "PURR261218P00013000", "bid": 2.05, "bid_size": 1780.0, "ask": 2.4, "ask_size": 649.0, "iv": 0.9552, "open_interest": 1195.0, "volume": 10.0, "delta": -0.3653, "gamma": 0.0583, "vega": 0.025, "theta": -0.0137, "rho": -0.0147, "theo": 2.1829, "change": 0.095, "open": 2.0, "high": 2.12, "low": 2.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T11:53:46", "percent_change": 4.69136, "prev_day_close": 2.02500003576279}, {"option": "PURR261218C00014000", "bid": 2.45, "bid_size": 77.0, "ask": 2.55, "ask_size": 263.0, "iv": 0.9919, "open_interest": 9217.0, "volume": 2308.0, "delta": 0.5829, "gamma": 0.0593, "vega": 0.026, "theta": -0.0142, "rho": 0.0134, "theo": 2.4942, "change": -0.325, "open": 3.16, "high": 3.16, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -11.7117, "prev_day_close": 2.77499997615814}, {"option": "PURR261218P00014000", "bid": 2.6, "bid_size": 1482.0, "ask": 2.9, "ask_size": 299.0, "iv": 0.9735, "open_interest": 75.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0602, "vega": 0.026, "theta": -0.0144, "rho": -0.017, "theo": 2.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-09-18T15:55:02", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PURR261218C00015000", "bid": 2.05, "bid_size": 650.0, "ask": 2.3, "ask_size": 1696.0, "iv": 1.0038, "open_interest": 6942.0, "volume": 360.0, "delta": 0.529, "gamma": 0.0597, "vega": 0.0265, "theta": -0.0148, "rho": 0.0124, "theo": 2.1674, "change": -0.3, "open": 2.45, "high": 2.6, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T15:52:12", "percent_change": -12.2449, "prev_day_close": 2.45000004768372}, {"option": "PURR261218P00015000", "bid": 3.2, "bid_size": 1583.0, "ask": 3.7, "ask_size": 1272.0, "iv": 0.9974, "open_interest": 515.0, "volume": 153.0, "delta": -0.4784, "gamma": 0.0608, "vega": 0.0264, "theta": -0.0148, "rho": -0.0193, "theo": 3.4593, "change": 0.1, "open": 3.25, "high": 3.35, "low": 3.25, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T11:37:01", "percent_change": 3.07692, "prev_day_close": 3.25}, {"option": "PURR261218C00016000", "bid": 1.8, "bid_size": 46.0, "ask": 2.05, "ask_size": 1887.0, "iv": 1.0254, "open_interest": 930.0, "volume": 33.0, "delta": 0.4793, "gamma": 0.0591, "vega": 0.0265, "theta": -0.015, "rho": 0.0114, "theo": 1.889, "change": -0.185, "open": 2.27, "high": 2.3, "low": 1.9, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-09-21T15:48:25", "percent_change": -8.70588, "prev_day_close": 2.125}, {"option": "PURR261218P00016000", "bid": 3.9, "bid_size": 1416.0, "ask": 4.3, "ask_size": 354.0, "iv": 0.9832, "open_interest": 10.0, "volume": 101.0, "delta": -0.529, "gamma": 0.0603, "vega": 0.0264, "theta": -0.0149, "rho": -0.0212, "theo": 4.1755, "change": 0.05, "open": 3.9, "high": 4.0, "low": 3.9, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T11:46:42", "percent_change": 1.26582, "prev_day_close": 3.94999992847443}, {"option": "PURR261218C00017000", "bid": 1.55, "bid_size": 554.0, "ask": 1.8, "ask_size": 1856.0, "iv": 1.0313, "open_interest": 3615.0, "volume": 162.0, "delta": 0.4339, "gamma": 0.0577, "vega": 0.0262, "theta": -0.015, "rho": 0.0104, "theo": 1.6513, "change": -0.2, "open": 1.9, "high": 1.97, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T13:07:32", "percent_change": -10.8108, "prev_day_close": 1.84999996423721}, {"option": "PURR261218P00017000", "bid": 4.6, "bid_size": 1383.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.9707, "open_interest": 4.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0591, "vega": 0.026, "theta": -0.0147, "rho": -0.0231, "theo": 4.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T13:53:53", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PURR261218C00018000", "bid": 1.35, "bid_size": 505.0, "ask": 1.6, "ask_size": 1951.0, "iv": 1.0427, "open_interest": 9811.0, "volume": 416.0, "delta": 0.3927, "gamma": 0.0558, "vega": 0.0256, "theta": -0.0148, "rho": 0.0095, "theo": 1.4478, "change": -0.14, "open": 1.7, "high": 2.05, "low": 1.45, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-09-21T15:24:30", "percent_change": -8.48485, "prev_day_close": 1.65000003576279}, {"option": "PURR261218P00018000", "bid": 5.2, "bid_size": 1526.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.9413, "open_interest": 4.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0574, "vega": 0.0252, "theta": -0.0144, "rho": -0.0245, "theo": 5.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.43, "last_trade_time": "2026-06-11T14:13:56", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PURR261218C00019000", "bid": 1.2, "bid_size": 232.0, "ask": 1.4, "ask_size": 1800.0, "iv": 1.0522, "open_interest": 266.0, "volume": 12.0, "delta": 0.3556, "gamma": 0.0536, "vega": 0.0248, "theta": -0.0144, "rho": 0.0087, "theo": 1.2731, "change": 0.2, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T09:30:10", "percent_change": 13.7931, "prev_day_close": 1.44999998807907}, {"option": "PURR261218P00019000", "bid": 5.7, "bid_size": 1564.0, "ask": 6.7, "ask_size": 299.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0553, "vega": 0.0244, "theta": -0.014, "rho": -0.026, "theo": 6.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PURR261218C00020000", "bid": 1.05, "bid_size": 331.0, "ask": 1.2, "ask_size": 828.0, "iv": 1.0511, "open_interest": 7666.0, "volume": 350.0, "delta": 0.322, "gamma": 0.0511, "vega": 0.0238, "theta": -0.014, "rho": 0.008, "theo": 1.1226, "change": -0.15, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:38:45", "percent_change": -11.5385, "prev_day_close": 1.30000001192093}, {"option": "PURR261218P00020000", "bid": 7.1, "bid_size": 1143.0, "ask": 7.5, "ask_size": 66.0, "iv": 1.0086, "open_interest": 25.0, "volume": 0.0, "delta": -0.6904, "gamma": 0.053, "vega": 0.0233, "theta": -0.0134, "rho": -0.0269, "theo": 7.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-09-18T15:27:15", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PURR261218C00021000", "bid": 0.9, "bid_size": 779.0, "ask": 1.1, "ask_size": 1438.0, "iv": 1.0614, "open_interest": 323.0, "volume": 6.0, "delta": 0.2919, "gamma": 0.0486, "vega": 0.0228, "theta": -0.0135, "rho": 0.0073, "theo": 0.9928, "change": -0.125, "open": 1.25, "high": 1.25, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:15:12", "percent_change": -10.6383, "prev_day_close": 1.17500001192093}, {"option": "PURR261218P00021000", "bid": 7.3, "bid_size": 1072.0, "ask": 8.4, "ask_size": 132.0, "iv": 0.8537, "open_interest": 1.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0506, "vega": 0.0222, "theta": -0.0128, "rho": -0.0278, "theo": 8.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-27T10:09:25", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "PURR261218C00022000", "bid": 0.8, "bid_size": 669.0, "ask": 1.05, "ask_size": 2032.0, "iv": 1.0866, "open_interest": 298.0, "volume": 1.0, "delta": 0.2648, "gamma": 0.046, "vega": 0.0217, "theta": -0.013, "rho": 0.0066, "theo": 0.8801, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:23:59", "percent_change": -2.43902, "prev_day_close": 1.02499997615814}, {"option": "PURR261218P00022000", "bid": 8.2, "bid_size": 1067.0, "ask": 9.3, "ask_size": 119.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.0481, "vega": 0.0209, "theta": -0.0121, "rho": -0.0282, "theo": 9.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PURR261218C00023000", "bid": 0.7, "bid_size": 987.0, "ask": 0.9, "ask_size": 1612.0, "iv": 1.0818, "open_interest": 27047.0, "volume": 53.0, "delta": 0.2405, "gamma": 0.0434, "vega": 0.0206, "theta": -0.0124, "rho": 0.0061, "theo": 0.7823, "change": -0.05, "open": 1.0, "high": 1.02, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T14:21:17", "percent_change": -5.26316, "prev_day_close": 0.949999988079071}, {"option": "PURR261218P00023000", "bid": 9.0, "bid_size": 1154.0, "ask": 10.2, "ask_size": 65.0, "iv": 0.7911, "open_interest": 8.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0457, "vega": 0.0197, "theta": -0.0115, "rho": -0.0288, "theo": 10.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-08-25T10:32:41", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PURR261218C00024000", "bid": 0.65, "bid_size": 337.0, "ask": 1.0, "ask_size": 2994.0, "iv": 1.1439, "open_interest": 101.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0408, "vega": 0.0196, "theta": -0.0118, "rho": 0.0055, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-18T09:36:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PURR261218P00024000", "bid": 9.9, "bid_size": 881.0, "ask": 11.1, "ask_size": 52.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0433, "vega": 0.0185, "theta": -0.0107, "rho": -0.0288, "theo": 10.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "PURR261218C00025000", "bid": 0.55, "bid_size": 834.0, "ask": 0.95, "ask_size": 2739.0, "iv": 1.1535, "open_interest": 83.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0384, "vega": 0.0185, "theta": -0.0112, "rho": 0.0051, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-18T15:50:02", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "PURR261218P00025000", "bid": 10.8, "bid_size": 257.0, "ask": 12.6, "ask_size": 105.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.041, "vega": 0.0173, "theta": -0.0101, "rho": -0.0287, "theo": 11.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PURR261218C00026000", "bid": 0.4, "bid_size": 185.0, "ask": 0.9, "ask_size": 772.0, "iv": 1.1445, "open_interest": 1.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.036, "vega": 0.0175, "theta": -0.0107, "rho": 0.0046, "theo": 0.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-02T14:16:41", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PURR261218P00026000", "bid": 11.8, "bid_size": 178.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0388, "vega": 0.0161, "theta": -0.0094, "rho": -0.029, "theo": 12.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PURR261218C00027000", "bid": 0.45, "bid_size": 427.0, "ask": 0.9, "ask_size": 2934.0, "iv": 1.199, "open_interest": 1.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0338, "vega": 0.0165, "theta": -0.0101, "rho": 0.0042, "theo": 0.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-11T09:49:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PURR261218P00027000", "bid": 12.7, "bid_size": 1036.0, "ask": 14.0, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0367, "vega": 0.0147, "theta": -0.0087, "rho": -0.0279, "theo": 13.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PURR261218C00028000", "bid": 0.35, "bid_size": 1768.0, "ask": 0.6, "ask_size": 1545.0, "iv": 1.1205, "open_interest": 213.0, "volume": 18.0, "delta": 0.1511, "gamma": 0.0317, "vega": 0.0155, "theta": -0.0096, "rho": 0.0039, "theo": 0.4491, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:31:02", "percent_change": 3.25116e-06, "prev_day_close": 0.549999982118607}, {"option": "PURR261218P00028000", "bid": 13.8, "bid_size": 844.0, "ask": 14.9, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0346, "vega": 0.0136, "theta": -0.008, "rho": -0.0273, "theo": 14.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "PURR270115C00001000", "bid": 11.9, "bid_size": 265.0, "ask": 13.9, "ask_size": 43.0, "iv": 3.7395, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": 0.003, "theo": 12.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-18T15:50:03", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "PURR270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 2.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0006, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR270115C00002000", "bid": 11.1, "bid_size": 10.0, "ask": 12.9, "ask_size": 31.0, "iv": 2.8069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0013, "vega": 0.0012, "theta": 0.0, "rho": 0.0061, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PURR270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 2.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0013, "vega": 0.0012, "theta": -0.0009, "rho": -0.0003, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PURR270115C00003000", "bid": 10.0, "bid_size": 259.0, "ask": 12.0, "ask_size": 62.0, "iv": 2.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0024, "vega": 0.002, "theta": 0.0, "rho": 0.0091, "theo": 10.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PURR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0024, "vega": 0.002, "theta": -0.0011, "rho": -0.0005, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PURR270115C00004000", "bid": 8.9, "bid_size": 265.0, "ask": 11.2, "ask_size": 64.0, "iv": 1.8154, "open_interest": 3.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0042, "vega": 0.003, "theta": -0.0003, "rho": 0.012, "theo": 9.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-09T09:56:37", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PURR270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 875.0, "iv": 1.3138, "open_interest": 5.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0043, "vega": 0.003, "theta": -0.0015, "rho": -0.0008, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T13:02:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PURR270115C00005000", "bid": 8.2, "bid_size": 5.0, "ask": 10.0, "ask_size": 65.0, "iv": 1.5559, "open_interest": 4.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0071, "vega": 0.0046, "theta": -0.001, "rho": 0.0147, "theo": 8.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "PURR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1037.0, "iv": 1.1917, "open_interest": 3.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0072, "vega": 0.0046, "theta": -0.0021, "rho": -0.0014, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-14T12:05:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PURR270115C00006000", "bid": 7.5, "bid_size": 19.0, "ask": 9.1, "ask_size": 250.0, "iv": 1.4849, "open_interest": 6.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0114, "vega": 0.0068, "theta": -0.0019, "rho": 0.017, "theo": 7.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-09T11:06:15", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PURR270115P00006000", "bid": 0.05, "bid_size": 1342.0, "ask": 0.3, "ask_size": 2474.0, "iv": 1.0359, "open_interest": 83.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0115, "vega": 0.0069, "theta": -0.003, "rho": -0.0022, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T13:09:04", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PURR270115C00007000", "bid": 6.7, "bid_size": 14.0, "ask": 8.3, "ask_size": 237.0, "iv": 1.3963, "open_interest": 7.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0172, "vega": 0.0098, "theta": -0.0032, "rho": 0.0188, "theo": 6.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PURR270115P00007000", "bid": 0.2, "bid_size": 58.0, "ask": 0.35, "ask_size": 1240.0, "iv": 0.9798, "open_interest": 183.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0173, "vega": 0.0099, "theta": -0.0041, "rho": -0.0035, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T12:56:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PURR270115C00008000", "bid": 5.9, "bid_size": 12.0, "ask": 7.3, "ask_size": 149.0, "iv": 1.2389, "open_interest": 5.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.024, "vega": 0.0134, "theta": -0.0047, "rho": 0.02, "theo": 6.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PURR270115P00008000", "bid": 0.35, "bid_size": 2293.0, "ask": 0.45, "ask_size": 96.0, "iv": 0.9226, "open_interest": 114.0, "volume": 29.0, "delta": -0.1005, "gamma": 0.0243, "vega": 0.0135, "theta": -0.0055, "rho": -0.0053, "theo": 0.4383, "change": 0.025, "open": 0.43, "high": 0.43, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:55:44", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "PURR270115C00009000", "bid": 5.2, "bid_size": 745.0, "ask": 6.5, "ask_size": 1121.0, "iv": 1.174, "open_interest": 165.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0312, "vega": 0.0173, "theta": -0.0063, "rho": 0.0206, "theo": 5.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-18T10:54:27", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PURR270115P00009000", "bid": 0.55, "bid_size": 2373.0, "ask": 0.75, "ask_size": 848.0, "iv": 0.9235, "open_interest": 198.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0315, "vega": 0.0173, "theta": -0.007, "rho": -0.0077, "theo": 0.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:54:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PURR270115C00010000", "bid": 4.5, "bid_size": 43.0, "ask": 5.0, "ask_size": 646.0, "iv": 1.0281, "open_interest": 228.0, "volume": 4.0, "delta": 0.8127, "gamma": 0.0378, "vega": 0.0209, "theta": -0.0079, "rho": 0.0205, "theo": 4.771, "change": -0.35, "open": 5.05, "high": 5.05, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -6.9307, "prev_day_close": 5.05000019073486}, {"option": "PURR270115P00010000", "bid": 0.95, "bid_size": 5.0, "ask": 1.2, "ask_size": 2000.0, "iv": 0.9732, "open_interest": 29.0, "volume": 33.0, "delta": -0.1934, "gamma": 0.0382, "vega": 0.021, "theta": -0.0085, "rho": -0.0104, "theo": 1.0124, "change": 0.075, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:15:34", "percent_change": 8.10811, "prev_day_close": 0.925000011920929}, {"option": "PURR270115C00011000", "bid": 4.0, "bid_size": 354.0, "ask": 4.4, "ask_size": 1242.0, "iv": 0.9513, "open_interest": 306.0, "volume": 16.0, "delta": 0.76, "gamma": 0.0432, "vega": 0.0241, "theta": -0.0093, "rho": 0.02, "theo": 4.1953, "change": -0.3, "open": 4.52, "high": 4.52, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T15:46:48", "percent_change": -6.66667, "prev_day_close": 4.5}, {"option": "PURR270115P00011000", "bid": 1.35, "bid_size": 26.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.9493, "open_interest": 1398.0, "volume": 28.0, "delta": -0.2466, "gamma": 0.0438, "vega": 0.0242, "theta": -0.0098, "rho": -0.0134, "theo": 1.4251, "change": 0.05, "open": 1.2, "high": 1.4, "low": 1.2, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:16:27", "percent_change": 3.7037, "prev_day_close": 1.35000002384186}, {"option": "PURR270115C00012000", "bid": 3.5, "bid_size": 890.0, "ask": 3.8, "ask_size": 1283.0, "iv": 0.9407, "open_interest": 401.0, "volume": 17.0, "delta": 0.7066, "gamma": 0.0472, "vega": 0.0266, "theta": -0.0105, "rho": 0.0193, "theo": 3.6959, "change": -0.1, "open": 4.05, "high": 4.15, "low": 3.6, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T15:56:08", "percent_change": -2.5, "prev_day_close": 3.99999988079071}, {"option": "PURR270115P00012000", "bid": 1.7, "bid_size": 2501.0, "ask": 2.0, "ask_size": 738.0, "iv": 0.9336, "open_interest": 3125.0, "volume": 20.0, "delta": -0.3009, "gamma": 0.048, "vega": 0.0266, "theta": -0.0109, "rho": -0.0164, "theo": 1.9149, "change": 0.11, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-21T14:07:02", "percent_change": 6.11111, "prev_day_close": 1.80000001192093}, {"option": "PURR270115C00013000", "bid": 3.1, "bid_size": 207.0, "ask": 3.4, "ask_size": 1741.0, "iv": 0.9628, "open_interest": 884.0, "volume": 14.0, "delta": 0.6542, "gamma": 0.05, "vega": 0.0284, "theta": -0.0115, "rho": 0.0184, "theo": 3.2641, "change": -0.2, "open": 3.9, "high": 3.9, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:54:48", "percent_change": -5.71429, "prev_day_close": 3.5}, {"option": "PURR270115P00013000", "bid": 2.45, "bid_size": 1.0, "ask": 2.55, "ask_size": 229.0, "iv": 0.9771, "open_interest": 1017.0, "volume": 17.0, "delta": -0.3541, "gamma": 0.0509, "vega": 0.0285, "theta": -0.0118, "rho": -0.0193, "theo": 2.4732, "change": 0.075, "open": 2.36, "high": 2.45, "low": 2.36, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T14:06:18", "percent_change": 3.15789, "prev_day_close": 2.375}, {"option": "PURR270115C00014000", "bid": 2.65, "bid_size": 1318.0, "ask": 3.1, "ask_size": 913.0, "iv": 1.0147, "open_interest": 616.0, "volume": 81.0, "delta": 0.6042, "gamma": 0.0516, "vega": 0.0297, "theta": -0.0122, "rho": 0.0173, "theo": 2.8908, "change": -0.35, "open": 3.3, "high": 3.4, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T15:59:59", "percent_change": -11.1111, "prev_day_close": 3.14999997615814}, {"option": "PURR270115P00014000", "bid": 2.85, "bid_size": 1765.0, "ask": 3.2, "ask_size": 298.0, "iv": 0.9556, "open_interest": 103.0, "volume": 0.0, "delta": -0.405, "gamma": 0.0526, "vega": 0.0297, "theta": -0.0124, "rho": -0.0223, "theo": 3.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T15:50:45", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "PURR270115C00015000", "bid": 2.45, "bid_size": 4.0, "ask": 2.55, "ask_size": 65.0, "iv": 0.9655, "open_interest": 5784.0, "volume": 801.0, "delta": 0.5571, "gamma": 0.0523, "vega": 0.0304, "theta": -0.0126, "rho": 0.0163, "theo": 2.5678, "change": -0.3, "open": 3.1, "high": 3.1, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:59:03", "percent_change": -10.7143, "prev_day_close": 2.79999995231628}, {"option": "PURR270115P00015000", "bid": 3.5, "bid_size": 1632.0, "ask": 3.9, "ask_size": 889.0, "iv": 0.9682, "open_interest": 79.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0535, "vega": 0.0303, "theta": -0.0128, "rho": -0.025, "theo": 3.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-18T13:59:22", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "PURR270115C00016000", "bid": 2.1, "bid_size": 673.0, "ask": 2.5, "ask_size": 1971.0, "iv": 1.0015, "open_interest": 200.0, "volume": 5.0, "delta": 0.5132, "gamma": 0.0522, "vega": 0.0306, "theta": -0.0129, "rho": 0.0152, "theo": 2.2878, "change": -0.17, "open": 2.35, "high": 2.4, "low": 2.33, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-09-21T15:28:12", "percent_change": -6.8, "prev_day_close": 2.5}, {"option": "PURR270115P00016000", "bid": 4.2, "bid_size": 1448.0, "ask": 4.6, "ask_size": 483.0, "iv": 0.9738, "open_interest": 2.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0536, "vega": 0.0305, "theta": -0.013, "rho": -0.0274, "theo": 4.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T10:31:49", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PURR270115C00017000", "bid": 1.9, "bid_size": 11.0, "ask": 2.25, "ask_size": 2133.0, "iv": 1.0169, "open_interest": 149.0, "volume": 6.0, "delta": 0.4728, "gamma": 0.0516, "vega": 0.0305, "theta": -0.013, "rho": 0.0142, "theo": 2.0441, "change": 0.15, "open": 2.55, "high": 2.55, "low": 2.25, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T10:11:09", "percent_change": 6.81818, "prev_day_close": 2.20000004768372}, {"option": "PURR270115P00017000", "bid": 4.9, "bid_size": 1495.0, "ask": 5.3, "ask_size": 65.0, "iv": 0.9663, "open_interest": 8.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0532, "vega": 0.0303, "theta": -0.013, "rho": -0.0296, "theo": 5.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-09-18T13:30:45", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PURR270115C00018000", "bid": 1.6, "bid_size": 1970.0, "ask": 1.95, "ask_size": 2356.0, "iv": 0.9967, "open_interest": 342.0, "volume": 5.0, "delta": 0.4356, "gamma": 0.0506, "vega": 0.0302, "theta": -0.013, "rho": 0.0133, "theo": 1.8317, "change": -0.1, "open": 1.92, "high": 1.92, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T11:33:22", "percent_change": -5.0, "prev_day_close": 2.0}, {"option": "PURR270115P00018000", "bid": 5.4, "bid_size": 1603.0, "ask": 6.1, "ask_size": 123.0, "iv": 0.9296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0523, "vega": 0.0299, "theta": -0.0129, "rho": -0.0317, "theo": 6.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PURR270115C00019000", "bid": 1.45, "bid_size": 1081.0, "ask": 1.85, "ask_size": 2522.0, "iv": 1.0252, "open_interest": 21.0, "volume": 18.0, "delta": 0.4015, "gamma": 0.0492, "vega": 0.0296, "theta": -0.0129, "rho": 0.0123, "theo": 1.6457, "change": -0.135, "open": 1.86, "high": 1.86, "low": 1.6, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-21T15:06:36", "percent_change": -7.39726, "prev_day_close": 1.82499998807907}, {"option": "PURR270115P00019000", "bid": 6.2, "bid_size": 1509.0, "ask": 6.9, "ask_size": 53.0, "iv": 0.9321, "open_interest": 0.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0511, "vega": 0.0292, "theta": -0.0127, "rho": -0.0334, "theo": 6.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PURR270115C00020000", "bid": 1.4, "bid_size": 4.0, "ask": 1.5, "ask_size": 918.0, "iv": 1.0203, "open_interest": 3952.0, "volume": 401.0, "delta": 0.3703, "gamma": 0.0477, "vega": 0.0289, "theta": -0.0127, "rho": 0.0115, "theo": 1.4825, "change": -0.165, "open": 1.8, "high": 1.8, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-21T15:57:36", "percent_change": -10.1538, "prev_day_close": 1.625}, {"option": "PURR270115P00020000", "bid": 6.9, "bid_size": 1574.0, "ask": 7.8, "ask_size": 287.0, "iv": 0.9244, "open_interest": 4.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0498, "vega": 0.0284, "theta": -0.0124, "rho": -0.0349, "theo": 7.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-08-31T12:28:29", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PURR270115C00021000", "bid": 1.2, "bid_size": 48.0, "ask": 1.7, "ask_size": 2748.0, "iv": 1.0782, "open_interest": 127.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.046, "vega": 0.0281, "theta": -0.0124, "rho": 0.0107, "theo": 1.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:24:45", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PURR270115P00021000", "bid": 7.6, "bid_size": 1430.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.8857, "open_interest": 0.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0482, "vega": 0.0274, "theta": -0.0121, "rho": -0.0361, "theo": 8.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PURR270115C00022000", "bid": 1.0, "bid_size": 184.0, "ask": 1.55, "ask_size": 1203.0, "iv": 1.0689, "open_interest": 104.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0443, "vega": 0.0272, "theta": -0.0121, "rho": 0.0099, "theo": 1.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-16T12:48:48", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PURR270115P00022000", "bid": 8.4, "bid_size": 549.0, "ask": 9.8, "ask_size": 47.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0466, "vega": 0.0262, "theta": -0.0117, "rho": -0.037, "theo": 9.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PURR270115C00023000", "bid": 0.95, "bid_size": 14.0, "ask": 1.45, "ask_size": 1760.0, "iv": 1.0903, "open_interest": 13.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0425, "vega": 0.0263, "theta": -0.0117, "rho": 0.0093, "theo": 1.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T14:48:34", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PURR270115P00023000", "bid": 9.3, "bid_size": 338.0, "ask": 10.7, "ask_size": 65.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.045, "vega": 0.0252, "theta": -0.0112, "rho": -0.0378, "theo": 10.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "PURR270115C00024000", "bid": 0.8, "bid_size": 2181.0, "ask": 1.35, "ask_size": 2666.0, "iv": 1.0881, "open_interest": 25.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0406, "vega": 0.0253, "theta": -0.0114, "rho": 0.0086, "theo": 0.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T12:56:32", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "PURR270115P00024000", "bid": 10.8, "bid_size": 956.0, "ask": 11.3, "ask_size": 85.0, "iv": 1.0142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0434, "vega": 0.024, "theta": -0.0108, "rho": -0.0385, "theo": 11.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PURR270115C00025000", "bid": 0.75, "bid_size": 454.0, "ask": 1.2, "ask_size": 3373.0, "iv": 1.1007, "open_interest": 100.0, "volume": 25.0, "delta": 0.2505, "gamma": 0.0389, "vega": 0.0243, "theta": -0.011, "rho": 0.008, "theo": 0.9106, "change": -0.085, "open": 1.1, "high": 1.1, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T10:04:48", "percent_change": -7.90698, "prev_day_close": 1.07499998807907}, {"option": "PURR270115P00025000", "bid": 11.1, "bid_size": 1107.0, "ask": 12.3, "ask_size": 546.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0417, "vega": 0.0228, "theta": -0.0103, "rho": -0.0385, "theo": 12.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PURR270115C00026000", "bid": 0.7, "bid_size": 310.0, "ask": 0.9, "ask_size": 1472.0, "iv": 1.0671, "open_interest": 106.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0371, "vega": 0.0233, "theta": -0.0106, "rho": 0.0075, "theo": 0.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:44:11", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "PURR270115P00026000", "bid": 12.0, "bid_size": 926.0, "ask": 13.2, "ask_size": 373.0, "iv": 0.8555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0401, "vega": 0.0216, "theta": -0.0099, "rho": -0.0386, "theo": 12.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "PURR270115C00027000", "bid": 0.05, "bid_size": 259.0, "ask": 1.1, "ask_size": 3181.0, "iv": 1.1254, "open_interest": 496.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0354, "vega": 0.0223, "theta": -0.0102, "rho": 0.007, "theo": 0.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T14:29:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PURR270115P00027000", "bid": 12.9, "bid_size": 901.0, "ask": 14.1, "ask_size": 186.0, "iv": 0.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0386, "vega": 0.0204, "theta": -0.0094, "rho": -0.0389, "theo": 13.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "PURR270115C00028000", "bid": 0.6, "bid_size": 13.0, "ask": 0.9, "ask_size": 2564.0, "iv": 1.1049, "open_interest": 337.0, "volume": 28.0, "delta": 0.2005, "gamma": 0.0337, "vega": 0.0214, "theta": -0.0098, "rho": 0.0065, "theo": 0.6963, "change": -0.03, "open": 0.85, "high": 0.87, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T15:23:43", "percent_change": -3.75, "prev_day_close": 0.799999982118606}, {"option": "PURR270115P00028000", "bid": 13.8, "bid_size": 907.0, "ask": 15.1, "ask_size": 404.0, "iv": 0.7499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.0371, "vega": 0.0192, "theta": -0.0089, "rho": -0.038, "theo": 14.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "PURR270319C00001000", "bid": 11.9, "bid_size": 132.0, "ask": 14.0, "ask_size": 58.0, "iv": 2.927, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.001, "theta": 0.0, "rho": 0.0045, "theo": 12.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-05T12:30:36", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PURR270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.7946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.001, "theta": -0.0005, "rho": -0.0003, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PURR270319C00002000", "bid": 11.0, "bid_size": 157.0, "ask": 13.1, "ask_size": 86.0, "iv": 2.2037, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0015, "vega": 0.0019, "theta": 0.0, "rho": 0.009, "theo": 11.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-09-16T10:18:50", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "PURR270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2755.0, "iv": 2.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0015, "vega": 0.0019, "theta": -0.0007, "rho": -0.0007, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PURR270319C00003000", "bid": 10.2, "bid_size": 5.0, "ask": 12.1, "ask_size": 81.0, "iv": 1.8358, "open_interest": 34.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0029, "vega": 0.0032, "theta": 0.0, "rho": 0.0133, "theo": 10.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-04T13:12:22", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PURR270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1167.0, "iv": 1.5184, "open_interest": 19.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0029, "vega": 0.0032, "theta": -0.001, "rho": -0.0011, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T13:05:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PURR270319C00004000", "bid": 9.2, "bid_size": 5.0, "ask": 11.4, "ask_size": 95.0, "iv": 1.6388, "open_interest": 19.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0051, "vega": 0.005, "theta": -0.0002, "rho": 0.0173, "theo": 9.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-04T13:12:22", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PURR270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2184.0, "iv": 1.1173, "open_interest": 1022.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0051, "vega": 0.005, "theta": -0.0015, "rho": -0.0019, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T09:46:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PURR270319C00005000", "bid": 8.6, "bid_size": 560.0, "ask": 9.7, "ask_size": 1079.0, "iv": 1.2082, "open_interest": 295.0, "volume": 117.0, "delta": 0.9733, "gamma": 0.0082, "vega": 0.0076, "theta": -0.001, "rho": 0.0209, "theo": 8.9801, "change": 0.36, "open": 9.26, "high": 9.26, "low": 9.26, "tick": "no_change", "last_trade_price": 9.26, "last_trade_time": "2026-09-21T10:40:19", "percent_change": 4.04494, "prev_day_close": 8.90000009536743}, {"option": "PURR270319P00005000", "bid": 0.1, "bid_size": 268.0, "ask": 0.2, "ask_size": 569.0, "iv": 0.9694, "open_interest": 155.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0083, "vega": 0.0076, "theta": -0.0021, "rho": -0.0031, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:57:18", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PURR270319C00006000", "bid": 7.8, "bid_size": 274.0, "ask": 8.5, "ask_size": 1142.0, "iv": 0.999, "open_interest": 270.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0124, "vega": 0.0109, "theta": -0.0019, "rho": 0.0238, "theo": 8.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-15T10:36:49", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PURR270319P00006000", "bid": 0.15, "bid_size": 1989.0, "ask": 0.5, "ask_size": 2964.0, "iv": 0.994, "open_interest": 34.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0125, "vega": 0.011, "theta": -0.0029, "rho": -0.0049, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T11:06:46", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PURR270319C00007000", "bid": 7.0, "bid_size": 823.0, "ask": 8.4, "ask_size": 1764.0, "iv": 1.1824, "open_interest": 1268.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0173, "vega": 0.0149, "theta": -0.003, "rho": 0.0258, "theo": 7.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T13:57:33", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PURR270319P00007000", "bid": 0.4, "bid_size": 148.0, "ask": 0.6, "ask_size": 536.0, "iv": 0.9634, "open_interest": 138.0, "volume": 11.0, "delta": -0.0859, "gamma": 0.0175, "vega": 0.015, "theta": -0.0039, "rho": -0.0074, "theo": 0.4739, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T11:41:47", "percent_change": -37.931, "prev_day_close": 0.724999994039536}, {"option": "PURR270319C00008000", "bid": 6.3, "bid_size": 645.0, "ask": 7.2, "ask_size": 1791.0, "iv": 1.0213, "open_interest": 1405.0, "volume": 25.0, "delta": 0.8896, "gamma": 0.0225, "vega": 0.0191, "theta": -0.0041, "rho": 0.0271, "theo": 6.5843, "change": 0.41, "open": 6.5, "high": 7.06, "low": 6.5, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-09-21T10:26:57", "percent_change": 6.16542, "prev_day_close": 6.64999985694885}, {"option": "PURR270319P00008000", "bid": 0.6, "bid_size": 2494.0, "ask": 0.9, "ask_size": 1900.0, "iv": 0.9508, "open_interest": 1019.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0228, "vega": 0.0192, "theta": -0.005, "rho": -0.0104, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-18T12:52:24", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PURR270319C00009000", "bid": 5.7, "bid_size": 7.0, "ask": 6.3, "ask_size": 807.0, "iv": 0.9656, "open_interest": 280.0, "volume": 5.0, "delta": 0.8502, "gamma": 0.0273, "vega": 0.0232, "theta": -0.0053, "rho": 0.0277, "theo": 5.9295, "change": 0.25, "open": 6.08, "high": 6.4, "low": 6.08, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T14:17:39", "percent_change": 4.13223, "prev_day_close": 6.04999995231628}, {"option": "PURR270319P00009000", "bid": 0.95, "bid_size": 1117.0, "ask": 1.2, "ask_size": 178.0, "iv": 0.9469, "open_interest": 42.0, "volume": 10.0, "delta": -0.1612, "gamma": 0.0278, "vega": 0.0233, "theta": -0.006, "rho": -0.014, "theo": 1.0477, "change": 0.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T11:18:13", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PURR270319C00010000", "bid": 5.1, "bid_size": 1543.0, "ask": 5.4, "ask_size": 181.0, "iv": 0.902, "open_interest": 2617.0, "volume": 12.0, "delta": 0.808, "gamma": 0.0316, "vega": 0.0269, "theta": -0.0064, "rho": 0.0277, "theo": 5.3486, "change": -0.24, "open": 5.55, "high": 5.65, "low": 5.21, "tick": "no_change", "last_trade_price": 5.21, "last_trade_time": "2026-09-21T15:59:33", "percent_change": -4.40367, "prev_day_close": 5.45000004768372}, {"option": "PURR270319P00010000", "bid": 1.3, "bid_size": 2012.0, "ask": 1.6, "ask_size": 244.0, "iv": 0.9395, "open_interest": 94.0, "volume": 45.0, "delta": -0.2041, "gamma": 0.0322, "vega": 0.027, "theta": -0.007, "rho": -0.0179, "theo": 1.4482, "change": -0.005, "open": 1.35, "high": 1.53, "low": 1.35, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-09-21T15:09:13", "percent_change": -0.350874, "prev_day_close": 1.42499995231628}, {"option": "PURR270319C00011000", "bid": 4.5, "bid_size": 1504.0, "ask": 5.5, "ask_size": 1528.0, "iv": 0.9996, "open_interest": 696.0, "volume": 45.0, "delta": 0.7648, "gamma": 0.035, "vega": 0.03, "theta": -0.0073, "rho": 0.0273, "theo": 4.8358, "change": -0.01, "open": 5.2, "high": 5.22, "low": 5.09, "tick": "no_change", "last_trade_price": 5.09, "last_trade_time": "2026-09-21T11:24:20", "percent_change": -0.196081, "prev_day_close": 5.10000014305115}, {"option": "PURR270319P00011000", "bid": 1.8, "bid_size": 2053.0, "ask": 2.2, "ask_size": 1813.0, "iv": 0.9721, "open_interest": 73.0, "volume": 71.0, "delta": -0.2481, "gamma": 0.0358, "vega": 0.0302, "theta": -0.0079, "rho": -0.0219, "theo": 1.9178, "change": -0.15, "open": 1.77, "high": 1.9, "low": 1.77, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T15:00:25", "percent_change": -7.5, "prev_day_close": 2.0}, {"option": "PURR270319C00012000", "bid": 4.2, "bid_size": 9.0, "ask": 4.7, "ask_size": 1809.0, "iv": 0.9724, "open_interest": 4446.0, "volume": 39.0, "delta": 0.7221, "gamma": 0.0377, "vega": 0.0326, "theta": -0.0081, "rho": 0.0267, "theo": 4.3837, "change": -0.25, "open": 4.9, "high": 4.9, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T13:27:39", "percent_change": -5.37635, "prev_day_close": 4.65000009536743}, {"option": "PURR270319P00012000", "bid": 2.3, "bid_size": 2414.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.9447, "open_interest": 196.0, "volume": 29.0, "delta": -0.2918, "gamma": 0.0387, "vega": 0.0327, "theta": -0.0086, "rho": -0.0259, "theo": 2.4491, "change": -0.225, "open": 2.27, "high": 2.3, "low": 2.27, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T10:16:13", "percent_change": -8.91089, "prev_day_close": 2.52499997615814}, {"option": "PURR270319C00013000", "bid": 3.8, "bid_size": 5.0, "ask": 4.3, "ask_size": 1480.0, "iv": 0.9786, "open_interest": 431.0, "volume": 30.0, "delta": 0.6806, "gamma": 0.0397, "vega": 0.0346, "theta": -0.0088, "rho": 0.0258, "theo": 3.9848, "change": -0.12, "open": 4.2, "high": 4.3, "low": 4.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-09-21T14:19:01", "percent_change": -2.85714, "prev_day_close": 4.20000004768372}, {"option": "PURR270319P00013000", "bid": 2.85, "bid_size": 1925.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.9424, "open_interest": 108.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0408, "vega": 0.0347, "theta": -0.0092, "rho": -0.03, "theo": 3.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-09-18T12:52:13", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "PURR270319C00014000", "bid": 3.4, "bid_size": 484.0, "ask": 3.9, "ask_size": 2210.0, "iv": 0.9724, "open_interest": 2376.0, "volume": 119.0, "delta": 0.6409, "gamma": 0.0411, "vega": 0.0361, "theta": -0.0093, "rho": 0.0249, "theo": 3.6319, "change": -0.07, "open": 4.0, "high": 4.05, "low": 3.59, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-09-21T15:21:22", "percent_change": -1.86667, "prev_day_close": 3.75}, {"option": "PURR270319P00014000", "bid": 3.4, "bid_size": 1784.0, "ask": 3.8, "ask_size": 194.0, "iv": 0.9485, "open_interest": 1.0, "volume": 30.0, "delta": -0.3752, "gamma": 0.0424, "vega": 0.0361, "theta": -0.0096, "rho": -0.0338, "theo": 3.6681, "change": -0.03, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-09-21T13:21:31", "percent_change": -0.810812, "prev_day_close": 3.70000004768372}, {"option": "PURR270319C00015000", "bid": 3.1, "bid_size": 390.0, "ask": 3.5, "ask_size": 1654.0, "iv": 0.9696, "open_interest": 1928.0, "volume": 522.0, "delta": 0.6033, "gamma": 0.042, "vega": 0.0371, "theta": -0.0097, "rho": 0.0239, "theo": 3.3192, "change": -0.21, "open": 3.5, "high": 3.7, "low": 3.28, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-09-21T15:57:10", "percent_change": -6.0, "prev_day_close": 3.5}, {"option": "PURR270319P00015000", "bid": 4.1, "bid_size": 1597.0, "ask": 4.5, "ask_size": 222.0, "iv": 0.9635, "open_interest": 53.0, "volume": 15.0, "delta": -0.4141, "gamma": 0.0434, "vega": 0.0371, "theta": -0.0099, "rho": -0.0374, "theo": 4.342, "change": 0.07, "open": 4.4, "high": 4.4, "low": 4.32, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-09-21T15:57:10", "percent_change": 1.64706, "prev_day_close": 4.25}, {"option": "PURR270319C00016000", "bid": 2.8, "bid_size": 688.0, "ask": 3.3, "ask_size": 1754.0, "iv": 0.9843, "open_interest": 128.0, "volume": 100.0, "delta": 0.5678, "gamma": 0.0424, "vega": 0.0378, "theta": -0.01, "rho": 0.0229, "theo": 3.0409, "change": -0.125, "open": 3.37, "high": 3.37, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T12:08:59", "percent_change": -3.93701, "prev_day_close": 3.17500007152557}, {"option": "PURR270319P00016000", "bid": 4.8, "bid_size": 1489.0, "ask": 5.2, "ask_size": 139.0, "iv": 0.9681, "open_interest": 0.0, "volume": 47.0, "delta": -0.4508, "gamma": 0.0441, "vega": 0.0376, "theta": -0.0102, "rho": -0.0408, "theo": 5.0521, "change": 0.15, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T13:55:54", "percent_change": 3.03031, "prev_day_close": 4.94999980926514}, {"option": "PURR270319C00017000", "bid": 2.55, "bid_size": 843.0, "ask": 3.0, "ask_size": 1723.0, "iv": 0.984, "open_interest": 2463.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0425, "vega": 0.0381, "theta": -0.0102, "rho": 0.0219, "theo": 2.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T15:06:10", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PURR270319P00017000", "bid": 5.5, "bid_size": 1583.0, "ask": 6.0, "ask_size": 389.0, "iv": 0.9774, "open_interest": 0.0, "volume": 108.0, "delta": -0.4855, "gamma": 0.0444, "vega": 0.0379, "theta": -0.0103, "rho": -0.0438, "theo": 5.7928, "change": -0.05, "open": 5.6, "high": 5.8, "low": 5.6, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T14:42:32", "percent_change": -0.869565, "prev_day_close": 5.75}, {"option": "PURR270319C00018000", "bid": 2.35, "bid_size": 623.0, "ask": 2.75, "ask_size": 1821.0, "iv": 0.9897, "open_interest": 45.0, "volume": 4.0, "delta": 0.5033, "gamma": 0.0424, "vega": 0.0382, "theta": -0.0103, "rho": 0.0209, "theo": 2.5708, "change": 0.125, "open": 2.8, "high": 2.85, "low": 2.8, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T10:29:14", "percent_change": 4.58715, "prev_day_close": 2.72500002384186}, {"option": "PURR270319P00018000", "bid": 6.3, "bid_size": 1406.0, "ask": 6.7, "ask_size": 79.0, "iv": 0.979, "open_interest": 0.0, "volume": 73.0, "delta": -0.518, "gamma": 0.0444, "vega": 0.0378, "theta": -0.0103, "rho": -0.0467, "theo": 6.5611, "change": -0.05, "open": 6.5, "high": 6.6, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T12:54:54", "percent_change": -0.763358, "prev_day_close": 6.54999995231628}, {"option": "PURR270319C00019000", "bid": 2.1, "bid_size": 1914.0, "ask": 2.55, "ask_size": 1977.0, "iv": 0.9889, "open_interest": 85.0, "volume": 66.0, "delta": 0.4743, "gamma": 0.042, "vega": 0.0381, "theta": -0.0104, "rho": 0.0199, "theo": 2.3717, "change": -0.08, "open": 2.7, "high": 2.7, "low": 2.4, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-21T15:25:20", "percent_change": -3.2, "prev_day_close": 2.5}, {"option": "PURR270319P00019000", "bid": 7.1, "bid_size": 1240.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0442, "vega": 0.0376, "theta": -0.0103, "rho": -0.0493, "theo": 7.3528, "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": 7.24999976158142}, {"option": "PURR270319C00020000", "bid": 1.95, "bid_size": 1559.0, "ask": 2.3, "ask_size": 1788.0, "iv": 0.9891, "open_interest": 285.0, "volume": 16.0, "delta": 0.4471, "gamma": 0.0414, "vega": 0.0378, "theta": -0.0104, "rho": 0.019, "theo": 2.1924, "change": -0.125, "open": 2.75, "high": 2.75, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T15:50:23", "percent_change": -5.37635, "prev_day_close": 2.32500004768372}, {"option": "PURR270319P00020000", "bid": 7.6, "bid_size": 1476.0, "ask": 8.4, "ask_size": 498.0, "iv": 0.962, "open_interest": 3.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0438, "vega": 0.037, "theta": -0.0102, "rho": -0.0516, "theo": 8.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-25T15:08:31", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PURR270319C00021000", "bid": 1.85, "bid_size": 334.0, "ask": 2.2, "ask_size": 1845.0, "iv": 1.0108, "open_interest": 30.0, "volume": 52.0, "delta": 0.4218, "gamma": 0.0407, "vega": 0.0374, "theta": -0.0103, "rho": 0.018, "theo": 2.0306, "change": -0.1, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T13:41:31", "percent_change": -4.65116, "prev_day_close": 2.14999997615814}, {"option": "PURR270319P00021000", "bid": 8.2, "bid_size": 1450.0, "ask": 9.2, "ask_size": 147.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0434, "vega": 0.0364, "theta": -0.0101, "rho": -0.0536, "theo": 8.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PURR270319C00022000", "bid": 1.6, "bid_size": 646.0, "ask": 2.05, "ask_size": 2359.0, "iv": 1.0217, "open_interest": 44.0, "volume": 95.0, "delta": 0.3983, "gamma": 0.0399, "vega": 0.0368, "theta": -0.0102, "rho": 0.0172, "theo": 1.8843, "change": -0.175, "open": 2.0, "high": 2.13, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T13:26:29", "percent_change": -8.43373, "prev_day_close": 2.07499998807907}, {"option": "PURR270319P00022000", "bid": 9.0, "bid_size": 1360.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0428, "vega": 0.0357, "theta": -0.01, "rho": -0.0553, "theo": 9.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "PURR270319C00023000", "bid": 1.55, "bid_size": 670.0, "ask": 1.9, "ask_size": 2132.0, "iv": 1.015, "open_interest": 5.0, "volume": 70.0, "delta": 0.3763, "gamma": 0.0391, "vega": 0.0362, "theta": -0.0101, "rho": 0.0164, "theo": 1.7515, "change": -0.15, "open": 1.75, "high": 1.8, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T13:50:27", "percent_change": -7.89474, "prev_day_close": 1.89999997615814}, {"option": "PURR270319P00023000", "bid": 9.8, "bid_size": 1331.0, "ask": 10.9, "ask_size": 50.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0421, "vega": 0.0348, "theta": -0.0098, "rho": -0.0568, "theo": 10.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PURR270319C00024000", "bid": 1.45, "bid_size": 173.0, "ask": 1.75, "ask_size": 1821.0, "iv": 1.0253, "open_interest": 11.0, "volume": 2.0, "delta": 0.3558, "gamma": 0.0381, "vega": 0.0355, "theta": -0.01, "rho": 0.0156, "theo": 1.6308, "change": -0.155, "open": 1.7, "high": 1.7, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T15:25:20", "percent_change": -8.49315, "prev_day_close": 1.82499998807907}, {"option": "PURR270319P00024000", "bid": 10.6, "bid_size": 1342.0, "ask": 11.9, "ask_size": 516.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0414, "vega": 0.0339, "theta": -0.0096, "rho": -0.058, "theo": 11.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PURR270319C00025000", "bid": 1.35, "bid_size": 178.0, "ask": 1.65, "ask_size": 2015.0, "iv": 1.0324, "open_interest": 59.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0372, "vega": 0.0348, "theta": -0.0098, "rho": 0.0148, "theo": 1.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T10:50:25", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "PURR270319P00025000", "bid": 11.5, "bid_size": 1278.0, "ask": 12.8, "ask_size": 563.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0406, "vega": 0.0329, "theta": -0.0094, "rho": -0.0589, "theo": 12.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "PURR270319C00026000", "bid": 1.3, "bid_size": 1.0, "ask": 1.5, "ask_size": 1017.0, "iv": 1.0294, "open_interest": 178.0, "volume": 2.0, "delta": 0.3188, "gamma": 0.0362, "vega": 0.034, "theta": -0.0096, "rho": 0.0141, "theo": 1.4204, "change": -0.1, "open": 1.45, "high": 1.45, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:58:35", "percent_change": -6.66667, "prev_day_close": 1.5}, {"option": "PURR270319P00026000", "bid": 12.2, "bid_size": 1332.0, "ask": 13.7, "ask_size": 559.0, "iv": 0.8947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0399, "vega": 0.0318, "theta": -0.0091, "rho": -0.0599, "theo": 13.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PURR270319C00027000", "bid": 1.25, "bid_size": 1.0, "ask": 1.7, "ask_size": 2641.0, "iv": 1.083, "open_interest": 1.0, "volume": 1.0, "delta": 0.3021, "gamma": 0.0352, "vega": 0.0332, "theta": -0.0094, "rho": 0.0135, "theo": 1.3285, "change": -0.15, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T13:41:30", "percent_change": -10.0, "prev_day_close": 1.5}, {"option": "PURR270319P00027000", "bid": 13.3, "bid_size": 804.0, "ask": 14.5, "ask_size": 46.0, "iv": 0.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0391, "vega": 0.0306, "theta": -0.0088, "rho": -0.0602, "theo": 14.2703, "change": 0.0, "open": 0.0, "high": 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": "PURR270319C00028000", "bid": 1.2, "bid_size": 1.0, "ask": 1.3, "ask_size": 10.0, "iv": 1.0448, "open_interest": 642.0, "volume": 22.0, "delta": 0.2866, "gamma": 0.0342, "vega": 0.0324, "theta": -0.0092, "rho": 0.0128, "theo": 1.2442, "change": -0.05, "open": 1.38, "high": 1.38, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:58:14", "percent_change": -3.84615, "prev_day_close": 1.30000001192093}, {"option": "PURR270319P00028000", "bid": 14.6, "bid_size": 850.0, "ask": 15.4, "ask_size": 48.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0383, "vega": 0.0296, "theta": -0.0086, "rho": -0.0601, "theo": 15.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PURR280121C00003000", "bid": 9.6, "bid_size": 325.0, "ask": 13.1, "ask_size": 157.0, "iv": 1.2486, "open_interest": 13.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0038, "vega": 0.0089, "theta": 0.0, "rho": 0.0304, "theo": 11.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-18T09:46:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PURR280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1151.0, "iv": 0.9985, "open_interest": 0.0, "volume": 2.0, "delta": -0.0244, "gamma": 0.0038, "vega": 0.0091, "theta": -0.0009, "rho": -0.0066, "theo": 0.2154, "change": 0.03, "open": 0.25, "high": 0.25, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T12:00:28", "percent_change": 20.0, "prev_day_close": 0.150000005960464}, {"option": "PURR280121C00005000", "bid": 9.5, "bid_size": 20.0, "ask": 10.1, "ask_size": 154.0, "iv": 1.0215, "open_interest": 71.0, "volume": 10.0, "delta": 0.948, "gamma": 0.0086, "vega": 0.0188, "theta": -0.0005, "rho": 0.044, "theo": 9.5385, "change": -0.24, "open": 10.1, "high": 10.1, "low": 9.61, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-09-21T12:27:23", "percent_change": -2.43655, "prev_day_close": 9.84999990463257}, {"option": "PURR280121P00005000", "bid": 0.45, "bid_size": 1560.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.8695, "open_interest": 468.0, "volume": 3.0, "delta": -0.0615, "gamma": 0.0089, "vega": 0.0191, "theta": -0.0017, "rho": -0.0167, "theo": 0.586, "change": -0.03, "open": 0.62, "high": 0.62, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T13:11:15", "percent_change": -5.0, "prev_day_close": 0.599999994039536}, {"option": "PURR280121C00007000", "bid": 6.3, "bid_size": 407.0, "ask": 9.7, "ask_size": 331.0, "iv": 0.769, "open_interest": 41.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0134, "vega": 0.0296, "theta": -0.0017, "rho": 0.0506, "theo": 8.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-09-15T14:20:13", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PURR280121P00007000", "bid": 1.2, "bid_size": 235.0, "ask": 1.85, "ask_size": 877.0, "iv": 0.9704, "open_interest": 281.0, "volume": 5.0, "delta": -0.1133, "gamma": 0.014, "vega": 0.0302, "theta": -0.0027, "rho": -0.0318, "theo": 1.2967, "change": -0.1, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T09:35:25", "percent_change": -7.14286, "prev_day_close": 1.39999997615814}, {"option": "PURR280121C00010000", "bid": 6.2, "bid_size": 1645.0, "ask": 8.0, "ask_size": 1484.0, "iv": 0.93, "open_interest": 1279.0, "volume": 32.0, "delta": 0.8206, "gamma": 0.0187, "vega": 0.0424, "theta": -0.0031, "rho": 0.054, "theo": 7.0523, "change": -0.2, "open": 7.9, "high": 7.9, "low": 7.08, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T15:25:35", "percent_change": -2.7027, "prev_day_close": 7.39999985694885}, {"option": "PURR280121P00010000", "bid": 2.6, "bid_size": 470.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.9006, "open_interest": 151.0, "volume": 133.0, "delta": -0.1948, "gamma": 0.0199, "vega": 0.0431, "theta": -0.0039, "rho": -0.057, "theo": 2.8285, "change": -0.05, "open": 2.79, "high": 2.85, "low": 2.79, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T13:11:15", "percent_change": -1.75438, "prev_day_close": 2.84999990463257}, {"option": "PURR280121C00012000", "bid": 6.0, "bid_size": 580.0, "ask": 7.3, "ask_size": 1180.0, "iv": 0.9889, "open_interest": 628.0, "volume": 2.0, "delta": 0.7726, "gamma": 0.0211, "vega": 0.0484, "theta": -0.0039, "rho": 0.0543, "theo": 6.3715, "change": 0.3, "open": 6.66, "high": 7.0, "low": 6.66, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T10:24:50", "percent_change": 4.47761, "prev_day_close": 6.70000004768372}, {"option": "PURR280121P00012000", "bid": 3.9, "bid_size": 54.0, "ask": 4.6, "ask_size": 1593.0, "iv": 0.971, "open_interest": 864.0, "volume": 1.0, "delta": -0.2461, "gamma": 0.0227, "vega": 0.0491, "theta": -0.0045, "rho": -0.0733, "theo": 4.0545, "change": -0.1, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T14:38:37", "percent_change": -2.5, "prev_day_close": 3.99999988079071}, {"option": "PURR280121C00015000", "bid": 5.3, "bid_size": 103.0, "ask": 5.7, "ask_size": 448.0, "iv": 0.9365, "open_interest": 1125.0, "volume": 111.0, "delta": 0.7074, "gamma": 0.0235, "vega": 0.0548, "theta": -0.0046, "rho": 0.0534, "theo": 5.5456, "change": -0.3, "open": 5.85, "high": 6.03, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T15:51:50", "percent_change": -5.08474, "prev_day_close": 5.89999985694885}, {"option": "PURR280121P00015000", "bid": 5.8, "bid_size": 538.0, "ask": 7.3, "ask_size": 1051.0, "iv": 1.0264, "open_interest": 21.0, "volume": 11.0, "delta": -0.3169, "gamma": 0.0258, "vega": 0.0553, "theta": -0.0051, "rho": -0.0962, "theo": 6.1037, "change": -0.24, "open": 5.9, "high": 6.01, "low": 5.9, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-09-21T14:56:31", "percent_change": -3.84, "prev_day_close": 6.25}, {"option": "PURR280121C00017000", "bid": 4.6, "bid_size": 833.0, "ask": 6.2, "ask_size": 1351.0, "iv": 1.0057, "open_interest": 258.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.0246, "vega": 0.0576, "theta": -0.005, "rho": 0.0524, "theo": 5.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T11:34:35", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "PURR280121P00017000", "bid": 7.2, "bid_size": 731.0, "ask": 8.9, "ask_size": 915.0, "iv": 1.0348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0274, "vega": 0.0579, "theta": -0.0054, "rho": -0.1092, "theo": 7.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PURR280121C00020000", "bid": 4.3, "bid_size": 82.0, "ask": 4.7, "ask_size": 442.0, "iv": 0.9654, "open_interest": 4014.0, "volume": 71.0, "delta": 0.6158, "gamma": 0.0255, "vega": 0.0605, "theta": -0.0054, "rho": 0.0504, "theo": 4.5218, "change": -0.15, "open": 5.2, "high": 5.2, "low": 4.52, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-21T15:58:25", "percent_change": -3.19149, "prev_day_close": 4.70000004768372}, {"option": "PURR280121P00020000", "bid": 9.5, "bid_size": 801.0, "ask": 10.1, "ask_size": 107.0, "iv": 0.9432, "open_interest": 1.0, "volume": 1.0, "delta": -0.4194, "gamma": 0.0292, "vega": 0.0601, "theta": -0.0056, "rho": -0.127, "theo": 9.9057, "change": -0.7, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-21T10:33:42", "percent_change": -7.0, "prev_day_close": 10.0}, {"option": "PURR280121C00022000", "bid": 3.9, "bid_size": 1041.0, "ask": 4.7, "ask_size": 1317.0, "iv": 0.982, "open_interest": 1269.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0259, "vega": 0.0616, "theta": -0.0056, "rho": 0.0489, "theo": 4.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T14:18:53", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PURR280121P00022000", "bid": 11.1, "bid_size": 613.0, "ask": 11.9, "ask_size": 341.0, "iv": 0.9615, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.03, "vega": 0.0606, "theta": -0.0057, "rho": -0.137, "theo": 11.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "PURR280121C00025000", "bid": 3.5, "bid_size": 567.0, "ask": 4.1, "ask_size": 1130.0, "iv": 0.9748, "open_interest": 239.0, "volume": 13.0, "delta": 0.5418, "gamma": 0.0261, "vega": 0.0626, "theta": -0.0058, "rho": 0.0468, "theo": 3.7827, "change": -0.05, "open": 3.85, "high": 4.0, "low": 3.85, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T15:38:29", "percent_change": -1.26582, "prev_day_close": 3.94999992847443}, {"option": "PURR280121P00025000", "bid": 13.7, "bid_size": 397.0, "ask": 14.4, "ask_size": 293.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0311, "vega": 0.0607, "theta": -0.0057, "rho": -0.1499, "theo": 14.0312, "change": 0.0, "open": 0.0, "high": 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": "PURR280121C00027000", "bid": 3.3, "bid_size": 283.0, "ask": 4.4, "ask_size": 1418.0, "iv": 1.0248, "open_interest": 2947.0, "volume": 16.0, "delta": 0.5162, "gamma": 0.0261, "vega": 0.0628, "theta": -0.0059, "rho": 0.0453, "theo": 3.5421, "change": -0.2, "open": 3.9, "high": 4.2, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:51:41", "percent_change": -5.26316, "prev_day_close": 3.79999995231628}, {"option": "PURR280121P00027000", "bid": 15.2, "bid_size": 803.0, "ask": 16.1, "ask_size": 157.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0316, "vega": 0.06, "theta": -0.0057, "rho": -0.1561, "theo": 15.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "PURR290119C00003000", "bid": 9.2, "bid_size": 4.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 10.0, "delta": 0.9825, "gamma": 0.0036, "vega": 0.0151, "theta": 0.0, "rho": 0.0402, "theo": 11.6022, "change": 1.35, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T13:26:53", "percent_change": 12.1076, "prev_day_close": 11.1500000953674}, {"option": "PURR290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 888.0, "iv": 0.8011, "open_interest": 0.0, "volume": 10.0, "delta": -0.0333, "gamma": 0.0038, "vega": 0.0156, "theta": -0.0008, "rho": -0.0194, "theo": 0.5112, "change": -0.85, "open": 0.38, "high": 0.38, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:06:57", "percent_change": -70.8333, "prev_day_close": 1.20000004768372}, {"option": "PURR290119C00005000", "bid": 8.6, "bid_size": 10.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.9539, "open_interest": 3.0, "volume": 2.0, "delta": 0.9489, "gamma": 0.0068, "vega": 0.0268, "theta": -0.0001, "rho": 0.0568, "theo": 10.431, "change": 0.02, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-09-21T09:58:54", "percent_change": 0.186913, "prev_day_close": 10.7000002861023}, {"option": "PURR290119P00005000", "bid": 0.5, "bid_size": 1750.0, "ask": 1.9, "ask_size": 1063.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0072, "vega": 0.0277, "theta": -0.0014, "rho": -0.0396, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PURR290119C00008000", "bid": 8.2, "bid_size": 483.0, "ask": 10.5, "ask_size": 521.0, "iv": 0.9535, "open_interest": 3.0, "volume": 4.0, "delta": 0.8942, "gamma": 0.0106, "vega": 0.042, "theta": -0.0011, "rho": 0.068, "theo": 9.194, "change": 0.62, "open": 9.87, "high": 9.87, "low": 9.87, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-09-21T10:50:07", "percent_change": 6.7027, "prev_day_close": 9.25}, {"option": "PURR290119P00008000", "bid": 2.1, "bid_size": 2014.0, "ask": 3.5, "ask_size": 1751.0, "iv": 0.9568, "open_interest": 1.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0117, "vega": 0.0435, "theta": -0.0022, "rho": -0.0768, "theo": 2.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-17T13:43:55", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "PURR290119C00010000", "bid": 8.1, "bid_size": 50.0, "ask": 9.0, "ask_size": 452.0, "iv": 0.9318, "open_interest": 68.0, "volume": 4.0, "delta": 0.8602, "gamma": 0.0124, "vega": 0.0498, "theta": -0.0016, "rho": 0.0717, "theo": 8.569, "change": 0.0, "open": 8.81, "high": 9.08, "low": 8.81, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T14:39:46", "percent_change": -1.07154e-06, "prev_day_close": 8.90000009536743}, {"option": "PURR290119P00010000", "bid": 2.8, "bid_size": 1918.0, "ask": 4.4, "ask_size": 1087.0, "iv": 0.8806, "open_interest": 20.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.014, "vega": 0.0515, "theta": -0.0026, "rho": -0.1015, "theo": 3.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T12:21:08", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PURR290119C00012000", "bid": 7.9, "bid_size": 1.0, "ask": 10.0, "ask_size": 964.0, "iv": 1.1025, "open_interest": 84.0, "volume": 107.0, "delta": 0.8287, "gamma": 0.0138, "vega": 0.0561, "theta": -0.0021, "rho": 0.074, "theo": 8.039, "change": -0.16, "open": 8.55, "high": 8.55, "low": 8.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-09-21T13:03:11", "percent_change": -1.93939, "prev_day_close": 8.25}, {"option": "PURR290119P00012000", "bid": 4.6, "bid_size": 1439.0, "ask": 5.7, "ask_size": 812.0, "iv": 0.9327, "open_interest": 1.0, "volume": 71.0, "delta": -0.203, "gamma": 0.016, "vega": 0.0579, "theta": -0.0029, "rho": -0.1254, "theo": 5.1513, "change": -0.1, "open": 5.0, "high": 5.15, "low": 4.98, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T12:32:56", "percent_change": -1.90476, "prev_day_close": 5.24999988079071}, {"option": "PURR290119C00015000", "bid": 6.7, "bid_size": 140.0, "ask": 7.8, "ask_size": 742.0, "iv": 0.9219, "open_interest": 188.0, "volume": 38.0, "delta": 0.7857, "gamma": 0.0155, "vega": 0.0635, "theta": -0.0026, "rho": 0.0758, "theo": 7.3689, "change": -0.19, "open": 7.8, "high": 8.1, "low": 7.36, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-09-21T12:33:12", "percent_change": -2.51656, "prev_day_close": 7.54999995231628}, {"option": "PURR290119P00015000", "bid": 6.8, "bid_size": 280.0, "ask": 7.6, "ask_size": 93.0, "iv": 0.9295, "open_interest": 25.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0186, "vega": 0.0652, "theta": -0.0033, "rho": -0.1569, "theo": 7.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-09-18T10:39:47", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PURR290119C00017000", "bid": 6.4, "bid_size": 160.0, "ask": 8.2, "ask_size": 2116.0, "iv": 0.9914, "open_interest": 7.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0164, "vega": 0.0673, "theta": -0.0029, "rho": 0.0763, "theo": 6.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-09-14T14:26:16", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PURR290119P00017000", "bid": 7.9, "bid_size": 630.0, "ask": 9.3, "ask_size": 195.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0201, "vega": 0.0688, "theta": -0.0035, "rho": -0.1762, "theo": 8.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PURR290119C00020000", "bid": 6.1, "bid_size": 6.0, "ask": 6.8, "ask_size": 1179.0, "iv": 0.9437, "open_interest": 1500.0, "volume": 8.0, "delta": 0.7232, "gamma": 0.0174, "vega": 0.0719, "theta": -0.0032, "rho": 0.0765, "theo": 6.4804, "change": 0.0, "open": 6.7, "high": 6.7, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T13:17:52", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PURR290119P00020000", "bid": 10.4, "bid_size": 487.0, "ask": 12.7, "ask_size": 759.0, "iv": 1.0129, "open_interest": 5.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0221, "vega": 0.0728, "theta": -0.0037, "rho": -0.2026, "theo": 11.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-17T10:32:30", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PURR290119C00022000", "bid": 5.4, "bid_size": 1239.0, "ask": 7.6, "ask_size": 2298.0, "iv": 0.9928, "open_interest": 1.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.018, "vega": 0.0743, "theta": -0.0034, "rho": 0.0762, "theo": 6.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T09:36:00", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PURR290119P00022000", "bid": 11.3, "bid_size": 820.0, "ask": 13.9, "ask_size": 569.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.0233, "vega": 0.0746, "theta": -0.0038, "rho": -0.2169, "theo": 12.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "PURR290119C00025000", "bid": 5.1, "bid_size": 5.0, "ask": 6.1, "ask_size": 947.0, "iv": 0.9605, "open_interest": 1812.0, "volume": 2.0, "delta": 0.6699, "gamma": 0.0186, "vega": 0.0772, "theta": -0.0036, "rho": 0.0757, "theo": 5.7861, "change": 0.25, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T11:30:31", "percent_change": 4.34783, "prev_day_close": 5.75}, {"option": "PURR290119P00025000", "bid": 13.3, "bid_size": 890.0, "ask": 15.8, "ask_size": 200.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.025, "vega": 0.0764, "theta": -0.0039, "rho": -0.237, "theo": 15.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}], "symbol": "PURR", "security_type": "stock", "exchange_id": 2, "current_price": 13.7158, "price_change": -0.54, "price_change_percent": -3.8325, "bid": 13.69, "ask": 13.74, "bid_size": 300, "ask_size": 2100, "open": 14.56, "high": 14.76, "low": 13.49, "close": 13.55, "prev_day_close": 14.09, "volume": 33838419, "iv30": 98.308, "iv30_change": -0.674, "iv30_change_percent": -0.6809, "seqno": 8548879626, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "PURR"}