{"timestamp": "2026-11-09 23:03:06", "data": {"options": [{"option": "PALL261120C00014000", "bid": 3.9, "bid_size": 85.0, "ask": 5.5, "ask_size": 389.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0101, "vega": 0.0008, "theta": -0.0018, "rho": 0.0049, "theo": 4.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "PALL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2621.0, "iv": 1.7104, "open_interest": 500.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0101, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:48:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261120C00015000", "bid": 2.9, "bid_size": 78.0, "ask": 4.5, "ask_size": 392.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0226, "vega": 0.0016, "theta": -0.0038, "rho": 0.0052, "theo": 3.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-20T10:21:28", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PALL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2143.0, "iv": 1.4238, "open_interest": 1.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0226, "vega": 0.0016, "theta": -0.0043, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:15:27", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261120C00016000", "bid": 2.0, "bid_size": 76.0, "ask": 3.4, "ask_size": 390.0, "iv": 0.9527, "open_interest": 9.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0518, "vega": 0.0032, "theta": -0.0075, "rho": 0.0054, "theo": 2.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-04T15:31:14", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "PALL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 0.5328, "open_interest": 491.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0519, "vega": 0.0032, "theta": -0.0079, "rho": -0.0003, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:14:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PALL261120C00017000", "bid": 1.2, "bid_size": 162.0, "ask": 2.35, "ask_size": 710.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.886, "gamma": 0.1162, "vega": 0.0063, "theta": -0.0139, "rho": 0.0053, "theo": 1.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T12:26:20", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "PALL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4735, "open_interest": 87.0, "volume": 8.0, "delta": -0.1138, "gamma": 0.1165, "vega": 0.0063, "theta": -0.0142, "rho": -0.0007, "theo": 0.0931, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:30:57", "percent_change": -52.0, "prev_day_close": 0.125000001862645}, {"option": "PALL261120C00018000", "bid": 1.05, "bid_size": 9.0, "ask": 1.2, "ask_size": 94.0, "iv": 0.4879, "open_interest": 235.0, "volume": 33.0, "delta": 0.7288, "gamma": 0.2219, "vega": 0.0108, "theta": -0.0225, "rho": 0.0045, "theo": 1.0882, "change": 0.085, "open": 1.02, "high": 1.1, "low": 1.02, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:57:18", "percent_change": 8.71795, "prev_day_close": 0.974999964237213}, {"option": "PALL261120P00018000", "bid": 0.05, "bid_size": 885.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.4254, "open_interest": 106.0, "volume": 1.0, "delta": -0.2715, "gamma": 0.2228, "vega": 0.0108, "theta": -0.0227, "rho": -0.0016, "theo": 0.2559, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:48:26", "percent_change": -12.5, "prev_day_close": 0.399999991059303}, {"option": "PALL261120C00019000", "bid": 0.45, "bid_size": 29.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.4613, "open_interest": 126.0, "volume": 11.0, "delta": 0.4704, "gamma": 0.2728, "vega": 0.013, "theta": -0.0268, "rho": 0.003, "theo": 0.5023, "change": 0.025, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:52:06", "percent_change": 5.26316, "prev_day_close": 0.475000008940697}, {"option": "PALL261120P00019000", "bid": 0.5, "bid_size": 165.0, "ask": 0.85, "ask_size": 110.0, "iv": 0.4478, "open_interest": 279.0, "volume": 1.0, "delta": -0.531, "gamma": 0.2741, "vega": 0.013, "theta": -0.0269, "rho": -0.003, "theo": 0.6699, "change": -0.3, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:41:19", "percent_change": -30.0, "prev_day_close": 1.0}, {"option": "PALL261120C00020000", "bid": 0.15, "bid_size": 20.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4574, "open_interest": 173.0, "volume": 10.0, "delta": 0.2476, "gamma": 0.2027, "vega": 0.0104, "theta": -0.0224, "rho": 0.0016, "theo": 0.2175, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:24:24", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "PALL261120P00020000", "bid": 0.9, "bid_size": 386.0, "ask": 2.0, "ask_size": 436.0, "iv": 0.5352, "open_interest": 78.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.2041, "vega": 0.0103, "theta": -0.0224, "rho": -0.0037, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T09:45:20", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "PALL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.4347, "open_interest": 77.0, "volume": 26.0, "delta": 0.127, "gamma": 0.1206, "vega": 0.0068, "theta": -0.0159, "rho": 0.0008, "theo": 0.1026, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:57:53", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "PALL261120P00021000", "bid": 1.8, "bid_size": 226.0, "ask": 2.95, "ask_size": 266.0, "iv": 0.658, "open_interest": 16.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.1223, "vega": 0.0067, "theta": -0.0158, "rho": -0.0039, "theo": 2.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:48:35", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PALL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.5699, "open_interest": 273.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0696, "vega": 0.0044, "theta": -0.0109, "rho": 0.0004, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:53:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PALL261120P00022000", "bid": 2.6, "bid_size": 199.0, "ask": 4.1, "ask_size": 170.0, "iv": 0.7938, "open_interest": 97.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0715, "vega": 0.0041, "theta": -0.0108, "rho": -0.0035, "theo": 3.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "PALL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 426.0, "iv": 0.806, "open_interest": 122.0, "volume": 1.0, "delta": 0.0402, "gamma": 0.0414, "vega": 0.0028, "theta": -0.0075, "rho": 0.0002, "theo": 0.0313, "change": -0.315, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:48:41", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "PALL261120P00023000", "bid": 3.5, "bid_size": 76.0, "ask": 5.1, "ask_size": 116.0, "iv": 0.863, "open_interest": 7.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0429, "vega": 0.0025, "theta": -0.0074, "rho": -0.0029, "theo": 4.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T09:47:35", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "PALL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.8062, "open_interest": 111.0, "volume": 2.0, "delta": 0.0249, "gamma": 0.0257, "vega": 0.0019, "theta": -0.0054, "rho": 0.0001, "theo": 0.0194, "change": -0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:48:23", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "PALL261120P00024000", "bid": 4.5, "bid_size": 75.0, "ask": 6.1, "ask_size": 116.0, "iv": 0.9932, "open_interest": 5.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0275, "vega": 0.0015, "theta": -0.0051, "rho": -0.0023, "theo": 5.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-23T10:15:48", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "PALL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1413.0, "iv": 1.5058, "open_interest": 168.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0167, "vega": 0.0013, "theta": -0.0039, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:48:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PALL261120P00025000", "bid": 5.6, "bid_size": 78.0, "ask": 7.1, "ask_size": 116.0, "iv": 1.2058, "open_interest": 5.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0187, "vega": 0.0009, "theta": -0.0034, "rho": -0.0017, "theo": 6.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T09:50:17", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PALL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 936.0, "iv": 1.6051, "open_interest": 105.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0112, "vega": 0.001, "theta": -0.0029, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T11:48:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261120P00026000", "bid": 6.6, "bid_size": 81.0, "ask": 8.1, "ask_size": 117.0, "iv": 1.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0117, "vega": 0.0004, "theta": -0.0024, "rho": -0.0009, "theo": 7.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PALL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 693.0, "iv": 1.7594, "open_interest": 28.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0078, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261120P00027000", "bid": 7.6, "bid_size": 81.0, "ask": 9.1, "ask_size": 117.0, "iv": 1.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0017, "rho": -0.0002, "theo": 8.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-28T09:50:34", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PALL261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 686.0, "iv": 1.8748, "open_interest": 23.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0056, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261120P00028000", "bid": 8.6, "bid_size": 81.0, "ask": 10.0, "ask_size": 117.0, "iv": 1.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0015, "rho": -0.0002, "theo": 9.1851, "change": 0.0, "open": 0.0, "high": 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": "PALL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 674.0, "iv": 1.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0014, "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": 0.375}, {"option": "PALL261120P00029000", "bid": 9.6, "bid_size": 80.0, "ask": 11.0, "ask_size": 117.0, "iv": 1.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0011, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-10-14T12:49:29", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PALL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 615.0, "iv": 1.8086, "open_interest": 13.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:50:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PALL261120P00030000", "bid": 10.6, "bid_size": 85.0, "ask": 12.0, "ask_size": 117.0, "iv": 1.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-06T09:52:27", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PALL261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 652.0, "iv": 2.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261120P00031000", "bid": 11.3, "bid_size": 85.0, "ask": 13.0, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-09-25T14:14:00", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PALL261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 639.0, "iv": 2.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "PALL261120P00032000", "bid": 12.3, "bid_size": 80.0, "ask": 14.0, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 13.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-10-09T13:02:50", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PALL261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 822.0, "iv": 2.3682, "open_interest": 90.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:36:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261120P00033000", "bid": 13.4, "bid_size": 82.0, "ask": 15.0, "ask_size": 117.0, "iv": 1.4667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 14.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PALL261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 649.0, "iv": 2.4539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "PALL261120P00034000", "bid": 14.3, "bid_size": 81.0, "ask": 16.0, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 15.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "PALL261218C00013000", "bid": 4.9, "bid_size": 113.0, "ask": 6.5, "ask_size": 392.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0132, "vega": 0.0028, "theta": -0.0014, "rho": 0.0112, "theo": 5.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-10-27T11:36:36", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PALL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2508.0, "iv": 1.0925, "open_interest": 40.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0129, "vega": 0.0028, "theta": -0.0019, "rho": -0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-18T10:22:22", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218C00014000", "bid": 3.9, "bid_size": 182.0, "ask": 5.6, "ask_size": 387.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.023, "vega": 0.0046, "theta": -0.0024, "rho": 0.0135, "theo": 4.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-07-27T13:24:39", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PALL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2633.0, "iv": 0.8913, "open_interest": 31.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0228, "vega": 0.0045, "theta": -0.0028, "rho": -0.0007, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:31:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PALL261218C00015000", "bid": 3.1, "bid_size": 569.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 257.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0404, "vega": 0.0072, "theta": -0.0038, "rho": 0.015, "theo": 3.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:38:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PALL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1345.0, "iv": 0.4993, "open_interest": 49.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0404, "vega": 0.0072, "theta": -0.0042, "rho": -0.0012, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:56:31", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PALL261218C00016000", "bid": 2.2, "bid_size": 222.0, "ask": 3.6, "ask_size": 932.0, "iv": 0.3492, "open_interest": 37.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0699, "vega": 0.0114, "theta": -0.0058, "rho": 0.0154, "theo": 2.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-03T15:45:41", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "PALL261218P00016000", "bid": 0.05, "bid_size": 107.0, "ask": 0.15, "ask_size": 9.0, "iv": 0.3865, "open_interest": 1095.0, "volume": 10.0, "delta": -0.1064, "gamma": 0.0701, "vega": 0.0114, "theta": -0.0061, "rho": -0.0022, "theo": 0.139, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:10:12", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "PALL261218C00017000", "bid": 1.5, "bid_size": 961.0, "ask": 2.6, "ask_size": 1069.0, "iv": 0.355, "open_interest": 655.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.1129, "vega": 0.0169, "theta": -0.0082, "rho": 0.0146, "theo": 2.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T11:33:39", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PALL261218P00017000", "bid": 0.2, "bid_size": 81.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.3936, "open_interest": 604.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.1133, "vega": 0.0169, "theta": -0.0085, "rho": -0.004, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:49:17", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PALL261218C00018000", "bid": 1.2, "bid_size": 763.0, "ask": 1.6, "ask_size": 32.0, "iv": 0.3838, "open_interest": 249.0, "volume": 4.0, "delta": 0.6653, "gamma": 0.1552, "vega": 0.0223, "theta": -0.0107, "rho": 0.0125, "theo": 1.3859, "change": 0.065, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T10:54:40", "percent_change": 4.72727, "prev_day_close": 1.375}, {"option": "PALL261218P00018000", "bid": 0.5, "bid_size": 39.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.4247, "open_interest": 49.0, "volume": 10.0, "delta": -0.3326, "gamma": 0.156, "vega": 0.0223, "theta": -0.0108, "rho": -0.0066, "theo": 0.5441, "change": -0.22, "open": 0.59, "high": 0.59, "low": 0.5, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T14:10:12", "percent_change": -27.5, "prev_day_close": 0.800000011920929}, {"option": "PALL261218C00019000", "bid": 0.5, "bid_size": 1599.0, "ask": 1.25, "ask_size": 974.0, "iv": 0.3864, "open_interest": 93.0, "volume": 0.0, "delta": 0.4983, "gamma": 0.168, "vega": 0.0245, "theta": -0.012, "rho": 0.0095, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:23:38", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PALL261218P00019000", "bid": 0.9, "bid_size": 29.0, "ask": 1.4, "ask_size": 996.0, "iv": 0.4356, "open_interest": 27.0, "volume": 3.0, "delta": -0.5006, "gamma": 0.1692, "vega": 0.0245, "theta": -0.0121, "rho": -0.0097, "theo": 1.0216, "change": -0.265, "open": 1.1, "high": 1.1, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:45:42", "percent_change": -20.0, "prev_day_close": 1.32499998807907}, {"option": "PALL261218C00020000", "bid": 0.5, "bid_size": 26.0, "ask": 0.65, "ask_size": 53.0, "iv": 0.4169, "open_interest": 300.0, "volume": 18.0, "delta": 0.3516, "gamma": 0.1479, "vega": 0.0228, "theta": -0.0118, "rho": 0.0068, "theo": 0.5477, "change": -0.005, "open": 0.49, "high": 0.57, "low": 0.49, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:37:07", "percent_change": -0.869563, "prev_day_close": 0.574999988079071}, {"option": "PALL261218P00020000", "bid": 1.65, "bid_size": 44.0, "ask": 1.85, "ask_size": 73.0, "iv": 0.4268, "open_interest": 185.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.1495, "vega": 0.0228, "theta": -0.0118, "rho": -0.0121, "theo": 1.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:23:04", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "PALL261218C00021000", "bid": 0.3, "bid_size": 30.0, "ask": 0.5, "ask_size": 67.0, "iv": 0.4543, "open_interest": 397.0, "volume": 20.0, "delta": 0.2466, "gamma": 0.117, "vega": 0.0194, "theta": -0.0108, "rho": 0.0048, "theo": 0.3626, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:52:26", "percent_change": 7.69231, "prev_day_close": 0.324999988079071}, {"option": "PALL261218P00021000", "bid": 2.0, "bid_size": 733.0, "ask": 3.2, "ask_size": 700.0, "iv": 0.479, "open_interest": 675.0, "volume": 2.0, "delta": -0.7546, "gamma": 0.1189, "vega": 0.0193, "theta": -0.0107, "rho": -0.0133, "theo": 2.5139, "change": -0.09, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T09:42:02", "percent_change": -3.33333, "prev_day_close": 2.70000004768372}, {"option": "PALL261218C00022000", "bid": 0.15, "bid_size": 54.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.4335, "open_interest": 687.0, "volume": 34.0, "delta": 0.1767, "gamma": 0.0894, "vega": 0.016, "theta": -0.0095, "rho": 0.0034, "theo": 0.2529, "change": -0.025, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:48:41", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "PALL261218P00022000", "bid": 3.2, "bid_size": 30.0, "ask": 3.6, "ask_size": 153.0, "iv": 0.4662, "open_interest": 198.0, "volume": 1.0, "delta": -0.8257, "gamma": 0.0914, "vega": 0.0158, "theta": -0.0094, "rho": -0.0138, "theo": 3.4033, "change": -0.225, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:01:18", "percent_change": -6.2069, "prev_day_close": 3.625}, {"option": "PALL261218C00023000", "bid": 0.1, "bid_size": 236.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.4738, "open_interest": 277.0, "volume": 6.0, "delta": 0.1302, "gamma": 0.0681, "vega": 0.0131, "theta": -0.0082, "rho": 0.0025, "theo": 0.1845, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:38:39", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "PALL261218P00023000", "bid": 3.7, "bid_size": 450.0, "ask": 5.1, "ask_size": 391.0, "iv": 0.5505, "open_interest": 160.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0702, "vega": 0.0127, "theta": -0.0081, "rho": -0.0135, "theo": 4.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-03T09:55:57", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "PALL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1416.0, "iv": 0.7399, "open_interest": 196.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0525, "vega": 0.0107, "theta": -0.0072, "rho": 0.0019, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:42:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PALL261218P00024000", "bid": 4.6, "bid_size": 691.0, "ask": 6.2, "ask_size": 612.0, "iv": 0.6278, "open_interest": 488.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0546, "vega": 0.0102, "theta": -0.007, "rho": -0.0131, "theo": 5.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T13:08:51", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PALL261218C00024800", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2600.0, "iv": 0.8009, "open_interest": 207.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0431, "vega": 0.0092, "theta": -0.0064, "rho": 0.0015, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T15:48:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PALL261218P00024800", "bid": 5.4, "bid_size": 113.0, "ask": 6.9, "ask_size": 104.0, "iv": 0.6447, "open_interest": 21.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0453, "vega": 0.0087, "theta": -0.0062, "rho": -0.0126, "theo": 6.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-11-04T14:50:44", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PALL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1972.0, "iv": 0.4839, "open_interest": 1178.0, "volume": 1.0, "delta": 0.0768, "gamma": 0.0411, "vega": 0.0089, "theta": -0.0063, "rho": 0.0015, "theo": 0.109, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:45:05", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "PALL261218P00025000", "bid": 5.6, "bid_size": 496.0, "ask": 7.1, "ask_size": 425.0, "iv": 0.6582, "open_interest": 229.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0432, "vega": 0.0083, "theta": -0.006, "rho": -0.0123, "theo": 6.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T10:27:50", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PALL261218C00025200", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2298.0, "iv": 0.6673, "open_interest": 62.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0392, "vega": 0.0086, "theta": -0.0061, "rho": 0.0014, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-08T11:21:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PALL261218P00025200", "bid": 5.8, "bid_size": 104.0, "ask": 7.3, "ask_size": 102.0, "iv": 0.6716, "open_interest": 11.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0414, "vega": 0.0079, "theta": -0.0058, "rho": -0.0121, "theo": 6.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-07T15:41:34", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PALL261218C00025400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2289.0, "iv": 0.7773, "open_interest": 118.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0374, "vega": 0.0083, "theta": -0.0059, "rho": 0.0013, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-23T13:49:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PALL261218P00025400", "bid": 6.0, "bid_size": 111.0, "ask": 7.5, "ask_size": 107.0, "iv": 0.6848, "open_interest": 37.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0396, "vega": 0.0076, "theta": -0.0056, "rho": -0.012, "theo": 6.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.23, "last_trade_time": "2026-11-04T14:50:28", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "PALL261218C00025600", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2206.0, "iv": 0.8583, "open_interest": 27.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0357, "vega": 0.008, "theta": -0.0058, "rho": 0.0013, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T12:16:14", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PALL261218P00025600", "bid": 6.2, "bid_size": 104.0, "ask": 7.8, "ask_size": 102.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.038, "vega": 0.0073, "theta": -0.0055, "rho": -0.0117, "theo": 6.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PALL261218C00025800", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2503.0, "iv": 0.8722, "open_interest": 41.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0342, "vega": 0.0077, "theta": -0.0056, "rho": 0.0012, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-14T13:39:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00025800", "bid": 6.4, "bid_size": 104.0, "ask": 8.0, "ask_size": 102.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0365, "vega": 0.007, "theta": -0.0053, "rho": -0.0118, "theo": 7.0416, "change": 0.0, "open": 0.0, "high": 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": "PALL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2175.0, "iv": 0.7393, "open_interest": 183.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0327, "vega": 0.0075, "theta": -0.0055, "rho": 0.0012, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PALL261218P00026000", "bid": 6.5, "bid_size": 107.0, "ask": 8.2, "ask_size": 105.0, "iv": 0.7234, "open_interest": 25.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.035, "vega": 0.0067, "theta": -0.0052, "rho": -0.0115, "theo": 7.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-30T15:16:57", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PALL261218C00026200", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2439.0, "iv": 0.8994, "open_interest": 26.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0313, "vega": 0.0072, "theta": -0.0054, "rho": 0.0011, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-07-17T15:37:31", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00026200", "bid": 6.8, "bid_size": 110.0, "ask": 8.4, "ask_size": 102.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0336, "vega": 0.0064, "theta": -0.005, "rho": -0.0115, "theo": 7.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PALL261218C00026400", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2611.0, "iv": 0.9127, "open_interest": 156.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0299, "vega": 0.007, "theta": -0.0052, "rho": 0.0011, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:51:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00026400", "bid": 7.0, "bid_size": 77.0, "ask": 8.6, "ask_size": 104.0, "iv": 0.7924, "open_interest": 20.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0323, "vega": 0.0062, "theta": -0.0049, "rho": -0.0114, "theo": 7.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-20T11:23:43", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PALL261218C00026600", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2617.0, "iv": 0.9258, "open_interest": 120.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0287, "vega": 0.0067, "theta": -0.0051, "rho": 0.001, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-05-21T09:57:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00026600", "bid": 7.2, "bid_size": 84.0, "ask": 8.8, "ask_size": 102.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0311, "vega": 0.006, "theta": -0.0047, "rho": -0.0109, "theo": 7.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PALL261218C00026800", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2571.0, "iv": 0.9388, "open_interest": 30.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0275, "vega": 0.0065, "theta": -0.005, "rho": 0.001, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-27T10:09:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00026800", "bid": 7.4, "bid_size": 82.0, "ask": 9.0, "ask_size": 102.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.03, "vega": 0.0057, "theta": -0.0046, "rho": -0.0107, "theo": 8.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PALL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2534.0, "iv": 0.9171, "open_interest": 129.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0264, "vega": 0.0063, "theta": -0.0048, "rho": 0.0009, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T12:58:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00027000", "bid": 7.6, "bid_size": 101.0, "ask": 9.2, "ask_size": 121.0, "iv": 0.8299, "open_interest": 42.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0289, "vega": 0.0054, "theta": -0.0045, "rho": -0.0103, "theo": 8.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-30T10:33:53", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PALL261218C00027200", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2195.0, "iv": 0.9643, "open_interest": 10.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0253, "vega": 0.0061, "theta": -0.0047, "rho": 0.0009, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-13T10:08:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00027200", "bid": 7.8, "bid_size": 85.0, "ask": 9.3, "ask_size": 102.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0278, "vega": 0.0052, "theta": -0.0044, "rho": -0.0102, "theo": 8.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "PALL261218C00027400", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2586.0, "iv": 0.9768, "open_interest": 61.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0243, "vega": 0.0059, "theta": -0.0046, "rho": 0.0009, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-09T13:03:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00027400", "bid": 8.0, "bid_size": 82.0, "ask": 9.6, "ask_size": 102.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0268, "vega": 0.005, "theta": -0.0043, "rho": -0.01, "theo": 8.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-10-22T09:48:04", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "PALL261218C00027600", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2580.0, "iv": 0.9892, "open_interest": 27.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0234, "vega": 0.0057, "theta": -0.0045, "rho": 0.0008, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T11:52:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00027600", "bid": 8.2, "bid_size": 84.0, "ask": 9.7, "ask_size": 101.0, "iv": 0.82, "open_interest": 2.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0258, "vega": 0.0048, "theta": -0.0042, "rho": -0.01, "theo": 8.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-10-14T12:55:58", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PALL261218C00027800", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2555.0, "iv": 1.0014, "open_interest": 23.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0225, "vega": 0.0056, "theta": -0.0044, "rho": 0.0008, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-22T10:02:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00027800", "bid": 8.4, "bid_size": 83.0, "ask": 10.0, "ask_size": 102.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0249, "vega": 0.0046, "theta": -0.004, "rho": -0.0098, "theo": 9.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PALL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2534.0, "iv": 0.978, "open_interest": 86.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0216, "vega": 0.0054, "theta": -0.0043, "rho": 0.0008, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T15:55:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00028000", "bid": 8.6, "bid_size": 110.0, "ask": 10.1, "ask_size": 130.0, "iv": 0.8429, "open_interest": 53.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0241, "vega": 0.0044, "theta": -0.0039, "rho": -0.0096, "theo": 9.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-15T13:26:38", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "PALL261218C00028200", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2420.0, "iv": 1.0078, "open_interest": 35.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0208, "vega": 0.0052, "theta": -0.0042, "rho": 0.0007, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-19T11:12:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00028200", "bid": 8.8, "bid_size": 85.0, "ask": 10.4, "ask_size": 102.0, "iv": 0.9012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0233, "vega": 0.0042, "theta": -0.0038, "rho": -0.0095, "theo": 9.4095, "change": 0.0, "open": 0.0, "high": 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": "PALL261218C00028400", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2427.0, "iv": 1.0196, "open_interest": 20.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.02, "vega": 0.0051, "theta": -0.0041, "rho": 0.0007, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-14T10:18:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00028400", "bid": 9.0, "bid_size": 82.0, "ask": 10.6, "ask_size": 102.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0226, "vega": 0.0041, "theta": -0.0038, "rho": -0.0094, "theo": 9.6077, "change": 0.0, "open": 0.0, "high": 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": "PALL261218C00028600", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2549.0, "iv": 1.0311, "open_interest": 15.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0193, "vega": 0.0049, "theta": -0.004, "rho": 0.0007, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 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": "PALL261218P00028600", "bid": 9.2, "bid_size": 82.0, "ask": 10.8, "ask_size": 102.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0219, "vega": 0.0039, "theta": -0.0037, "rho": -0.0087, "theo": 9.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-06-12T15:31:14", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PALL261218C00028800", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2307.0, "iv": 1.0426, "open_interest": 5.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0186, "vega": 0.0048, "theta": -0.0039, "rho": 0.0007, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 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": "PALL261218P00028800", "bid": 9.4, "bid_size": 84.0, "ask": 11.0, "ask_size": 101.0, "iv": 0.9352, "open_interest": 5.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0212, "vega": 0.0037, "theta": -0.0036, "rho": -0.0085, "theo": 10.0045, "change": 0.0, "open": 0.0, "high": 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": "PALL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2428.0, "iv": 0.9763, "open_interest": 78.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0179, "vega": 0.0047, "theta": -0.0039, "rho": 0.0006, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-28T09:30:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PALL261218P00029000", "bid": 9.6, "bid_size": 81.0, "ask": 11.1, "ask_size": 107.0, "iv": 0.898, "open_interest": 35.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0205, "vega": 0.0035, "theta": -0.0035, "rho": -0.0081, "theo": 10.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-15T13:26:16", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PALL261218C00029200", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2504.0, "iv": 1.0652, "open_interest": 15.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0173, "vega": 0.0045, "theta": -0.0038, "rho": 0.0006, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 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": "PALL261218P00029200", "bid": 9.8, "bid_size": 84.0, "ask": 11.4, "ask_size": 102.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0198, "vega": 0.0033, "theta": -0.0034, "rho": -0.0078, "theo": 10.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "PALL261218C00029400", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2256.0, "iv": 1.0762, "open_interest": 11.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0167, "vega": 0.0044, "theta": -0.0037, "rho": 0.0006, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-22T10:05:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00029400", "bid": 10.0, "bid_size": 85.0, "ask": 11.6, "ask_size": 101.0, "iv": 0.9682, "open_interest": 5.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0192, "vega": 0.0032, "theta": -0.0033, "rho": -0.0078, "theo": 10.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "PALL261218C00029600", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2547.0, "iv": 1.0872, "open_interest": 20.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0161, "vega": 0.0043, "theta": -0.0036, "rho": 0.0006, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 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": "PALL261218P00029600", "bid": 10.2, "bid_size": 82.0, "ask": 11.8, "ask_size": 102.0, "iv": 0.9789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0188, "vega": 0.003, "theta": -0.0032, "rho": -0.0076, "theo": 10.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PALL261218C00029800", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2422.0, "iv": 1.0981, "open_interest": 15.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0156, "vega": 0.0042, "theta": -0.0035, "rho": 0.0006, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:09:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00029800", "bid": 10.4, "bid_size": 83.0, "ask": 12.0, "ask_size": 102.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0184, "vega": 0.0029, "theta": -0.0031, "rho": -0.0076, "theo": 10.9982, "change": 0.0, "open": 0.0, "high": 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": "PALL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2640.0, "iv": 1.1089, "open_interest": 273.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0151, "vega": 0.004, "theta": -0.0035, "rho": 0.0005, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T10:28:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00030000", "bid": 10.6, "bid_size": 82.0, "ask": 12.2, "ask_size": 101.0, "iv": 1.0002, "open_interest": 3.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.018, "vega": 0.0028, "theta": -0.003, "rho": -0.0075, "theo": 11.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-13T13:52:13", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PALL261218C00030200", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2562.0, "iv": 1.1195, "open_interest": 10.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0146, "vega": 0.004, "theta": -0.0034, "rho": 0.0005, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T15:30:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00030200", "bid": 10.8, "bid_size": 82.0, "ask": 12.4, "ask_size": 107.0, "iv": 1.0107, "open_interest": 35.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0177, "vega": 0.0027, "theta": -0.0029, "rho": -0.0072, "theo": 11.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "PALL261218C00030400", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2322.0, "iv": 1.1301, "open_interest": 8.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0141, "vega": 0.0038, "theta": -0.0033, "rho": 0.0005, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T11:03:39", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00030400", "bid": 11.0, "bid_size": 84.0, "ask": 12.6, "ask_size": 102.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0173, "vega": 0.0026, "theta": -0.0028, "rho": -0.0066, "theo": 11.5951, "change": 0.0, "open": 0.0, "high": 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": "PALL261218C00030600", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2462.0, "iv": 1.1405, "open_interest": 5.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0136, "vega": 0.0037, "theta": -0.0033, "rho": 0.0005, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 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": "PALL261218P00030600", "bid": 11.1, "bid_size": 84.0, "ask": 12.8, "ask_size": 102.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0168, "vega": 0.0024, "theta": -0.0028, "rho": -0.0065, "theo": 11.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PALL261218C00030800", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2399.0, "iv": 1.1508, "open_interest": 19.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0132, "vega": 0.0036, "theta": -0.0032, "rho": 0.0005, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T12:10:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00030800", "bid": 11.3, "bid_size": 83.0, "ask": 13.0, "ask_size": 102.0, "iv": 0.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0164, "vega": 0.0023, "theta": -0.0028, "rho": -0.0065, "theo": 11.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PALL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2588.0, "iv": 1.1611, "open_interest": 64.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0128, "vega": 0.0036, "theta": -0.0031, "rho": 0.0005, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:10:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00031000", "bid": 11.3, "bid_size": 83.0, "ask": 13.2, "ask_size": 102.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.016, "vega": 0.0022, "theta": -0.0027, "rho": -0.0064, "theo": 12.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-04T10:18:22", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PALL261218C00031200", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2557.0, "iv": 1.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0124, "vega": 0.0035, "theta": -0.0031, "rho": 0.0004, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 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": "PALL261218P00031200", "bid": 11.5, "bid_size": 86.0, "ask": 13.4, "ask_size": 102.0, "iv": 0.8791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0156, "vega": 0.0021, "theta": -0.0027, "rho": -0.0056, "theo": 12.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "PALL261218C00031400", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2341.0, "iv": 1.1813, "open_interest": 6.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.012, "vega": 0.0034, "theta": -0.003, "rho": 0.0004, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T11:29:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00031400", "bid": 11.7, "bid_size": 84.0, "ask": 13.6, "ask_size": 102.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0151, "vega": 0.002, "theta": -0.0026, "rho": -0.0055, "theo": 12.5912, "change": 0.0, "open": 0.0, "high": 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": "PALL261218C00031600", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2571.0, "iv": 1.1912, "open_interest": 10.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0116, "vega": 0.0033, "theta": -0.003, "rho": 0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T11:54:19", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00031600", "bid": 11.9, "bid_size": 84.0, "ask": 13.8, "ask_size": 102.0, "iv": 0.8971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0146, "vega": 0.0018, "theta": -0.0025, "rho": -0.0054, "theo": 12.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "PALL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 0.8005, "open_interest": 588.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.011, "vega": 0.0032, "theta": -0.0028, "rho": 0.0004, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:03:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PALL261218P00032000", "bid": 12.3, "bid_size": 87.0, "ask": 14.2, "ask_size": 101.0, "iv": 0.9149, "open_interest": 6.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0137, "vega": 0.0016, "theta": -0.0023, "rho": -0.0043, "theo": 13.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.11, "last_trade_time": "2026-09-24T12:24:45", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PALL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2214.0, "iv": 1.2584, "open_interest": 415.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0095, "vega": 0.0028, "theta": -0.0026, "rho": 0.0004, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T13:45:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00033000", "bid": 13.2, "bid_size": 84.0, "ask": 15.2, "ask_size": 102.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.011, "vega": 0.001, "theta": -0.0023, "rho": -0.0031, "theo": 14.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-23T11:13:07", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "PALL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2525.0, "iv": 1.3039, "open_interest": 86.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0082, "vega": 0.0025, "theta": -0.0024, "rho": 0.0003, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:07:18", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PALL261218P00034000", "bid": 14.3, "bid_size": 75.0, "ask": 16.2, "ask_size": 173.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0086, "vega": 0.0007, "theta": -0.0018, "rho": -0.0024, "theo": 15.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-28T11:10:20", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "PALL261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2606.0, "iv": 1.3476, "open_interest": 58.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0072, "vega": 0.0022, "theta": -0.0022, "rho": 0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-25T09:30:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00035000", "bid": 15.3, "bid_size": 83.0, "ask": 17.2, "ask_size": 102.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0066, "vega": 0.0006, "theta": -0.001, "rho": -0.0019, "theo": 16.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-14T10:14:16", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "PALL261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2482.0, "iv": 1.3896, "open_interest": 76.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0064, "vega": 0.002, "theta": -0.002, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T09:58:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00036000", "bid": 16.2, "bid_size": 80.0, "ask": 18.2, "ask_size": 102.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 17.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "PALL261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2612.0, "iv": 1.43, "open_interest": 62.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0057, "vega": 0.0018, "theta": -0.0019, "rho": 0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-06-03T14:24:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00037000", "bid": 17.1, "bid_size": 78.0, "ask": 19.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0031, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 18.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-05-19T15:22:17", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "PALL261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2630.0, "iv": 1.447, "open_interest": 291.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0018, "rho": 0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-18T13:45:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00038000", "bid": 17.9, "bid_size": 76.0, "ask": 20.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0018, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 19.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-14T10:13:42", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "PALL261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2492.0, "iv": 1.5064, "open_interest": 93.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0016, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-01T15:53:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00039000", "bid": 19.0, "bid_size": 73.0, "ask": 21.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 20.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "PALL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2104.0, "iv": 1.5202, "open_interest": 291.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0041, "vega": 0.0014, "theta": -0.0015, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T13:25:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00040000", "bid": 19.8, "bid_size": 65.0, "ask": 22.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 21.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-05-29T11:51:47", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "PALL261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2594.0, "iv": 1.5777, "open_interest": 38.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0014, "rho": 0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T11:22:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00041000", "bid": 20.7, "bid_size": 64.0, "ask": 23.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 22.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-09-15T15:55:13", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "PALL261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2322.0, "iv": 1.6116, "open_interest": 3.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T09:30:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PALL261218P00042000", "bid": 21.8, "bid_size": 64.0, "ask": 24.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 23.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "PALL261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.1464, "open_interest": 103.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0031, "vega": 0.0011, "theta": -0.0013, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T09:49:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PALL261218P00043000", "bid": 22.7, "bid_size": 64.0, "ask": 25.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 24.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "PALL270319C00014000", "bid": 4.0, "bid_size": 439.0, "ask": 6.0, "ask_size": 528.0, "iv": 0.2908, "open_interest": 113.0, "volume": 2.0, "delta": 0.9016, "gamma": 0.0343, "vega": 0.0189, "theta": -0.0025, "rho": 0.0423, "theo": 5.1921, "change": -0.1, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:38:38", "percent_change": -2.0, "prev_day_close": 5.0}, {"option": "PALL270319P00014000", "bid": 0.1, "bid_size": 281.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.4125, "open_interest": 521.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0346, "vega": 0.019, "theta": -0.0031, "rho": -0.0066, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T11:05:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PALL270319C00015000", "bid": 3.4, "bid_size": 366.0, "ask": 5.0, "ask_size": 508.0, "iv": 0.3537, "open_interest": 64.0, "volume": 4.0, "delta": 0.8571, "gamma": 0.0472, "vega": 0.0249, "theta": -0.0034, "rho": 0.0423, "theo": 4.3367, "change": 0.1, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:46:29", "percent_change": 2.5, "prev_day_close": 4.00000011920929}, {"option": "PALL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1152.0, "iv": 0.4654, "open_interest": 387.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0478, "vega": 0.025, "theta": -0.0039, "rho": -0.0096, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T10:23:43", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "PALL270319C00016000", "bid": 2.5, "bid_size": 198.0, "ask": 4.5, "ask_size": 893.0, "iv": 0.3851, "open_interest": 11.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0616, "vega": 0.0313, "theta": -0.0044, "rho": 0.0411, "theo": 3.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-03T09:52:00", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "PALL270319P00016000", "bid": 0.05, "bid_size": 1968.0, "ask": 1.2, "ask_size": 1191.0, "iv": 0.4205, "open_interest": 35.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0625, "vega": 0.0316, "theta": -0.0048, "rho": -0.0137, "theo": 0.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:42:22", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PALL270319C00017000", "bid": 2.6, "bid_size": 22.0, "ask": 3.5, "ask_size": 837.0, "iv": 0.4468, "open_interest": 13.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0748, "vega": 0.0374, "theta": -0.0053, "rho": 0.0385, "theo": 2.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T09:35:17", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PALL270319P00017000", "bid": 0.45, "bid_size": 1162.0, "ask": 1.3, "ask_size": 968.0, "iv": 0.4002, "open_interest": 100.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0763, "vega": 0.0375, "theta": -0.0057, "rho": -0.0187, "theo": 0.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T15:34:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PALL270319C00018000", "bid": 2.1, "bid_size": 55.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.3903, "open_interest": 122.0, "volume": 14.0, "delta": 0.6366, "gamma": 0.0842, "vega": 0.0418, "theta": -0.0061, "rho": 0.0349, "theo": 2.2587, "change": 0.3, "open": 2.0, "high": 2.25, "low": 2.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T11:15:21", "percent_change": 15.7895, "prev_day_close": 1.89999997615814}, {"option": "PALL270319P00018000", "bid": 1.1, "bid_size": 232.0, "ask": 1.35, "ask_size": 31.0, "iv": 0.3868, "open_interest": 47.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0863, "vega": 0.042, "theta": -0.0063, "rho": -0.024, "theo": 1.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T12:04:23", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PALL270319C00019000", "bid": 1.6, "bid_size": 693.0, "ask": 1.9, "ask_size": 24.0, "iv": 0.3891, "open_interest": 107.0, "volume": 35.0, "delta": 0.5489, "gamma": 0.088, "vega": 0.0442, "theta": -0.0066, "rho": 0.0306, "theo": 1.7839, "change": 0.16, "open": 1.79, "high": 1.81, "low": 1.6, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:37:01", "percent_change": 9.69697, "prev_day_close": 1.65000003576279}, {"option": "PALL270319P00019000", "bid": 0.95, "bid_size": 1119.0, "ask": 2.6, "ask_size": 1097.0, "iv": 0.399, "open_interest": 138.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0908, "vega": 0.0442, "theta": -0.0068, "rho": -0.0293, "theo": 1.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T10:38:25", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PALL270319C00020000", "bid": 1.3, "bid_size": 13.0, "ask": 1.75, "ask_size": 699.0, "iv": 0.4301, "open_interest": 699.0, "volume": 9.0, "delta": 0.4664, "gamma": 0.0866, "vega": 0.0445, "theta": -0.0068, "rho": 0.0263, "theo": 1.4153, "change": -0.075, "open": 1.48, "high": 1.48, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:42:29", "percent_change": -5.45454, "prev_day_close": 1.37499997019768}, {"option": "PALL270319P00020000", "bid": 1.9, "bid_size": 576.0, "ask": 3.1, "ask_size": 855.0, "iv": 0.4302, "open_interest": 343.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.09, "vega": 0.0442, "theta": -0.0069, "rho": -0.0337, "theo": 2.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:18:32", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PALL270319C00021000", "bid": 0.1, "bid_size": 1773.0, "ask": 1.25, "ask_size": 24.0, "iv": 0.4263, "open_interest": 418.0, "volume": 12.0, "delta": 0.3938, "gamma": 0.0815, "vega": 0.0431, "theta": -0.0068, "rho": 0.0224, "theo": 1.1346, "change": -0.08, "open": 1.14, "high": 1.2, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T14:22:15", "percent_change": -6.95652, "prev_day_close": 1.14999997615814}, {"option": "PALL270319P00021000", "bid": 2.25, "bid_size": 873.0, "ask": 3.3, "ask_size": 48.0, "iv": 0.3372, "open_interest": 15.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0855, "vega": 0.0425, "theta": -0.0069, "rho": -0.037, "theo": 3.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-10-22T14:24:56", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "PALL270319C00022000", "bid": 0.75, "bid_size": 755.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.4186, "open_interest": 4469.0, "volume": 28.0, "delta": 0.3326, "gamma": 0.0746, "vega": 0.0407, "theta": -0.0066, "rho": 0.019, "theo": 0.922, "change": -0.03, "open": 0.9, "high": 0.9, "low": 0.82, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:14:31", "percent_change": -3.33333, "prev_day_close": 0.900000005960464}, {"option": "PALL270319P00022000", "bid": 3.7, "bid_size": 40.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.4199, "open_interest": 475.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.0791, "vega": 0.0397, "theta": -0.0067, "rho": -0.0391, "theo": 3.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-10-22T12:32:26", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PALL270319C00023000", "bid": 0.55, "bid_size": 896.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.4351, "open_interest": 930.0, "volume": 10.0, "delta": 0.2821, "gamma": 0.0672, "vega": 0.0379, "theta": -0.0064, "rho": 0.0162, "theo": 0.76, "change": -0.065, "open": 0.57, "high": 0.66, "low": 0.42, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:37:01", "percent_change": -8.96552, "prev_day_close": 0.725000023841858}, {"option": "PALL270319P00023000", "bid": 3.7, "bid_size": 392.0, "ask": 5.8, "ask_size": 294.0, "iv": 0.4505, "open_interest": 55.0, "volume": 5.0, "delta": -0.7327, "gamma": 0.072, "vega": 0.0363, "theta": -0.0064, "rho": -0.0401, "theo": 4.7281, "change": -0.45, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:36:40", "percent_change": -8.73787, "prev_day_close": 5.15000009536743}, {"option": "PALL270319C00024000", "bid": 0.1, "bid_size": 1806.0, "ask": 1.0, "ask_size": 1120.0, "iv": 0.434, "open_interest": 202.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0599, "vega": 0.035, "theta": -0.0061, "rho": 0.0138, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T11:52:09", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "PALL270319P00024000", "bid": 4.6, "bid_size": 597.0, "ask": 6.5, "ask_size": 385.0, "iv": 0.4421, "open_interest": 137.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0651, "vega": 0.0329, "theta": -0.006, "rho": -0.0405, "theo": 5.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T14:57:48", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PALL270319C00025000", "bid": 0.1, "bid_size": 1685.0, "ask": 0.9, "ask_size": 1020.0, "iv": 0.4616, "open_interest": 726.0, "volume": 12.0, "delta": 0.207, "gamma": 0.0533, "vega": 0.0321, "theta": -0.0057, "rho": 0.0119, "theo": 0.5381, "change": -0.025, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:35:53", "percent_change": -4.7619, "prev_day_close": 0.524999991059303}, {"option": "PALL270319P00025000", "bid": 5.6, "bid_size": 417.0, "ask": 7.5, "ask_size": 222.0, "iv": 0.4876, "open_interest": 52.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0587, "vega": 0.0294, "theta": -0.0056, "rho": -0.0399, "theo": 6.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T11:50:16", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PALL270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1195.0, "iv": 0.493, "open_interest": 93.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0474, "vega": 0.0295, "theta": -0.0054, "rho": 0.0103, "theo": 0.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T15:48:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PALL270319P00026000", "bid": 6.6, "bid_size": 238.0, "ask": 8.4, "ask_size": 208.0, "iv": 0.5125, "open_interest": 11.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0531, "vega": 0.0262, "theta": -0.0052, "rho": -0.0389, "theo": 7.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-22T12:00:00", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "PALL270319C00027000", "bid": 0.15, "bid_size": 31.0, "ask": 0.9, "ask_size": 914.0, "iv": 0.5471, "open_interest": 258.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0422, "vega": 0.027, "theta": -0.0051, "rho": 0.009, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T11:52:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PALL270319P00027000", "bid": 7.4, "bid_size": 221.0, "ask": 9.3, "ask_size": 185.0, "iv": 0.4902, "open_interest": 16.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.048, "vega": 0.0231, "theta": -0.0049, "rho": -0.0372, "theo": 8.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T10:52:07", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PALL270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 856.0, "iv": 0.5461, "open_interest": 107.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0376, "vega": 0.0248, "theta": -0.0048, "rho": 0.0079, "theo": 0.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-15T15:09:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PALL270319P00028000", "bid": 8.5, "bid_size": 101.0, "ask": 10.4, "ask_size": 76.0, "iv": 0.5696, "open_interest": 15.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0436, "vega": 0.0203, "theta": -0.0046, "rho": -0.0352, "theo": 9.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-20T10:55:12", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PALL270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1011.0, "iv": 0.5783, "open_interest": 179.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0337, "vega": 0.0228, "theta": -0.0045, "rho": 0.007, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:51:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PALL270319P00029000", "bid": 9.4, "bid_size": 101.0, "ask": 11.3, "ask_size": 78.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0401, "vega": 0.0176, "theta": -0.0042, "rho": -0.0324, "theo": 10.2953, "change": 0.0, "open": 0.0, "high": 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": "PALL270319C00030000", "bid": 0.15, "bid_size": 11.0, "ask": 0.4, "ask_size": 449.0, "iv": 0.5436, "open_interest": 1380.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0303, "vega": 0.021, "theta": -0.0043, "rho": 0.0062, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:41:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PALL270319P00030000", "bid": 10.3, "bid_size": 104.0, "ask": 12.3, "ask_size": 62.0, "iv": 0.5639, "open_interest": 12.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0368, "vega": 0.0154, "theta": -0.0038, "rho": -0.0308, "theo": 11.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-03T11:28:28", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PALL270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1118.0, "iv": 0.6577, "open_interest": 10.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0273, "vega": 0.0194, "theta": -0.004, "rho": 0.0056, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-14T09:49:20", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PALL270319P00031000", "bid": 11.1, "bid_size": 103.0, "ask": 13.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.034, "vega": 0.0129, "theta": -0.0036, "rho": -0.0266, "theo": 12.2441, "change": 0.0, "open": 0.0, "high": 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": "PALL270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 949.0, "iv": 0.6857, "open_interest": 24.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0248, "vega": 0.018, "theta": -0.0038, "rho": 0.005, "theo": 0.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:32:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PALL270319P00032000", "bid": 12.1, "bid_size": 100.0, "ask": 14.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0316, "vega": 0.0109, "theta": -0.0034, "rho": -0.024, "theo": 13.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-07-27T11:53:00", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "PALL270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1801.0, "iv": 0.6918, "open_interest": 45.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0225, "vega": 0.0167, "theta": -0.0036, "rho": 0.0046, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-30T10:39:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PALL270319P00033000", "bid": 13.1, "bid_size": 89.0, "ask": 15.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0294, "vega": 0.0092, "theta": -0.0031, "rho": -0.0201, "theo": 14.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "PALL270319C00034000", "bid": 0.1, "bid_size": 1.0, "ask": 0.8, "ask_size": 1998.0, "iv": 0.7277, "open_interest": 158.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0206, "vega": 0.0155, "theta": -0.0034, "rho": 0.0041, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T11:20:05", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "PALL270319P00034000", "bid": 13.9, "bid_size": 95.0, "ask": 16.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0279, "vega": 0.0075, "theta": -0.0031, "rho": -0.0158, "theo": 15.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "PALL270319C00035000", "bid": 0.05, "bid_size": 11.0, "ask": 0.3, "ask_size": 284.0, "iv": 0.6085, "open_interest": 766.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0188, "vega": 0.0145, "theta": -0.0032, "rho": 0.0038, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:17:00", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PALL270319P00035000", "bid": 14.9, "bid_size": 89.0, "ask": 17.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0256, "vega": 0.0055, "theta": -0.0025, "rho": -0.0124, "theo": 16.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "PALL270617C00011000", "bid": 7.0, "bid_size": 85.0, "ask": 8.9, "ask_size": 189.0, "iv": 0.4541, "open_interest": 1.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0154, "vega": 0.0142, "theta": 0.0, "rho": 0.0386, "theo": 7.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T10:38:15", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PALL270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.014, "vega": 0.0141, "theta": -0.0014, "rho": -0.0056, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 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": "PALL270617C00012000", "bid": 5.9, "bid_size": 112.0, "ask": 8.1, "ask_size": 196.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0209, "vega": 0.0193, "theta": -0.0006, "rho": 0.0458, "theo": 7.0607, "change": 0.0, "open": 0.0, "high": 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": "PALL270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 548.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0198, "vega": 0.0191, "theta": -0.0019, "rho": -0.0083, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 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": "PALL270617C00013000", "bid": 5.8, "bid_size": 67.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.437, "open_interest": 9.0, "volume": 3.0, "delta": 0.8911, "gamma": 0.0277, "vega": 0.0253, "theta": -0.0012, "rho": 0.0516, "theo": 6.1898, "change": 0.1, "open": 6.1, "high": 6.1, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:29:19", "percent_change": 1.69492, "prev_day_close": 5.89999985694885}, {"option": "PALL270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 622.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.027, "vega": 0.0251, "theta": -0.0024, "rho": -0.0118, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 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": "PALL270617C00014000", "bid": 5.0, "bid_size": 430.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.3992, "open_interest": 583.0, "volume": 140.0, "delta": 0.8517, "gamma": 0.0356, "vega": 0.0319, "theta": -0.0019, "rho": 0.0555, "theo": 5.3674, "change": 0.05, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:51:33", "percent_change": 0.990095, "prev_day_close": 5.05000019073486}, {"option": "PALL270617P00014000", "bid": 0.05, "bid_size": 871.0, "ask": 0.75, "ask_size": 862.0, "iv": 0.3932, "open_interest": 8.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0352, "vega": 0.0317, "theta": -0.0029, "rho": -0.0165, "theo": 0.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-03T15:17:09", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "PALL270617C00015000", "bid": 3.7, "bid_size": 264.0, "ask": 5.3, "ask_size": 452.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0439, "vega": 0.0387, "theta": -0.0027, "rho": 0.0572, "theo": 4.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PALL270617P00015000", "bid": 0.2, "bid_size": 1316.0, "ask": 1.25, "ask_size": 1075.0, "iv": 0.4189, "open_interest": 22.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0439, "vega": 0.0387, "theta": -0.0035, "rho": -0.0222, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:51:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PALL270617C00016000", "bid": 2.75, "bid_size": 149.0, "ask": 4.9, "ask_size": 394.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0516, "vega": 0.0451, "theta": -0.0034, "rho": 0.057, "theo": 3.9197, "change": 0.0, "open": 0.0, "high": 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": "PALL270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 992.0, "iv": 0.4156, "open_interest": 17.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0521, "vega": 0.0452, "theta": -0.004, "rho": -0.0289, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T09:35:09", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PALL270617C00017000", "bid": 2.6, "bid_size": 902.0, "ask": 3.8, "ask_size": 522.0, "iv": 0.3838, "open_interest": 121.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0579, "vega": 0.0504, "theta": -0.004, "rho": 0.0549, "theo": 3.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PALL270617P00017000", "bid": 0.5, "bid_size": 1131.0, "ask": 2.15, "ask_size": 1109.0, "iv": 0.3989, "open_interest": 17.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0589, "vega": 0.0506, "theta": -0.0045, "rho": -0.0362, "theo": 1.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-03T15:17:09", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "PALL270617C00018000", "bid": 2.0, "bid_size": 733.0, "ask": 3.5, "ask_size": 322.0, "iv": 0.3998, "open_interest": 51.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0621, "vega": 0.0543, "theta": -0.0045, "rho": 0.0516, "theo": 2.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:43:42", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "PALL270617P00018000", "bid": 0.6, "bid_size": 803.0, "ask": 2.8, "ask_size": 649.0, "iv": 0.3855, "open_interest": 21.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0636, "vega": 0.0545, "theta": -0.0048, "rho": -0.0435, "theo": 1.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-04T15:51:52", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PALL270617C00019000", "bid": 1.65, "bid_size": 926.0, "ask": 2.8, "ask_size": 446.0, "iv": 0.3885, "open_interest": 33.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.064, "vega": 0.0566, "theta": -0.0048, "rho": 0.0476, "theo": 2.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T14:17:41", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PALL270617P00019000", "bid": 1.15, "bid_size": 938.0, "ask": 3.5, "ask_size": 817.0, "iv": 0.4046, "open_interest": 35.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0661, "vega": 0.0567, "theta": -0.005, "rho": -0.0505, "theo": 2.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T14:57:56", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PALL270617C00020000", "bid": 1.7, "bid_size": 511.0, "ask": 2.35, "ask_size": 410.0, "iv": 0.4228, "open_interest": 19.0, "volume": 8.0, "delta": 0.4959, "gamma": 0.064, "vega": 0.0573, "theta": -0.0051, "rho": 0.0433, "theo": 1.9999, "change": -0.16, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T11:40:58", "percent_change": -7.61905, "prev_day_close": 2.09999996423721}, {"option": "PALL270617P00020000", "bid": 1.8, "bid_size": 952.0, "ask": 4.1, "ask_size": 900.0, "iv": 0.4112, "open_interest": 18.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0665, "vega": 0.0573, "theta": -0.0051, "rho": -0.0567, "theo": 2.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-05T10:47:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "PALL270617C00021000", "bid": 1.0, "bid_size": 1056.0, "ask": 2.15, "ask_size": 553.0, "iv": 0.403, "open_interest": 1.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0623, "vega": 0.0569, "theta": -0.0052, "rho": 0.039, "theo": 1.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-29T13:56:47", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PALL270617P00021000", "bid": 2.5, "bid_size": 809.0, "ask": 4.6, "ask_size": 706.0, "iv": 0.4028, "open_interest": 27.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0653, "vega": 0.0566, "theta": -0.005, "rho": -0.0621, "theo": 3.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T09:35:25", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PALL270617C00022000", "bid": 1.2, "bid_size": 367.0, "ask": 1.9, "ask_size": 925.0, "iv": 0.45, "open_interest": 1.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0596, "vega": 0.0554, "theta": -0.0052, "rho": 0.035, "theo": 1.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:31:41", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "PALL270617P00022000", "bid": 3.2, "bid_size": 442.0, "ask": 5.5, "ask_size": 761.0, "iv": 0.4205, "open_interest": 1.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0631, "vega": 0.0549, "theta": -0.0049, "rho": -0.0663, "theo": 4.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-16T11:52:08", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "PALL270617C00023000", "bid": 1.15, "bid_size": 1.0, "ask": 1.45, "ask_size": 482.0, "iv": 0.4499, "open_interest": 5.0, "volume": 4.0, "delta": 0.3477, "gamma": 0.0563, "vega": 0.0534, "theta": -0.0051, "rho": 0.0314, "theo": 1.2607, "change": 0.225, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:39:47", "percent_change": 20.9302, "prev_day_close": 1.07499998807907}, {"option": "PALL270617P00023000", "bid": 4.1, "bid_size": 305.0, "ask": 5.9, "ask_size": 471.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.0602, "vega": 0.0525, "theta": -0.0047, "rho": -0.0695, "theo": 5.2114, "change": 0.0, "open": 0.0, "high": 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": "PALL270617C00024000", "bid": 0.4, "bid_size": 918.0, "ask": 1.55, "ask_size": 973.0, "iv": 0.4274, "open_interest": 7.0, "volume": 0.0, "delta": 0.3098, "gamma": 0.0527, "vega": 0.0511, "theta": -0.005, "rho": 0.0281, "theo": 1.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T13:56:47", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PALL270617P00024000", "bid": 5.0, "bid_size": 269.0, "ask": 6.9, "ask_size": 212.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.057, "vega": 0.0498, "theta": -0.0044, "rho": -0.0716, "theo": 6.0375, "change": 0.0, "open": 0.0, "high": 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": "PALL270617C00025000", "bid": 0.25, "bid_size": 1304.0, "ask": 1.85, "ask_size": 1383.0, "iv": 0.479, "open_interest": 216.0, "volume": 1.0, "delta": 0.2768, "gamma": 0.049, "vega": 0.0486, "theta": -0.0049, "rho": 0.0252, "theo": 0.9607, "change": 0.055, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T11:41:16", "percent_change": 6.28571, "prev_day_close": 0.875000014901161}, {"option": "PALL270617P00025000", "bid": 5.7, "bid_size": 300.0, "ask": 7.9, "ask_size": 254.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0538, "vega": 0.0468, "theta": -0.0041, "rho": -0.073, "theo": 6.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PALL270617C00026000", "bid": 0.15, "bid_size": 1339.0, "ask": 1.85, "ask_size": 559.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0455, "vega": 0.046, "theta": -0.0047, "rho": 0.0227, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PALL270617P00026000", "bid": 6.5, "bid_size": 237.0, "ask": 8.9, "ask_size": 192.0, "iv": 0.4526, "open_interest": 5.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0506, "vega": 0.0437, "theta": -0.0038, "rho": -0.0731, "theo": 7.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T13:35:17", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PALL270617C00027000", "bid": 0.05, "bid_size": 2139.0, "ask": 1.8, "ask_size": 1124.0, "iv": 0.5179, "open_interest": 32.0, "volume": 1.0, "delta": 0.2235, "gamma": 0.0421, "vega": 0.0434, "theta": -0.0045, "rho": 0.0205, "theo": 0.7526, "change": -0.08, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T11:26:49", "percent_change": -10.0, "prev_day_close": 0.799999989569187}, {"option": "PALL270617P00027000", "bid": 7.4, "bid_size": 250.0, "ask": 9.7, "ask_size": 168.0, "iv": 0.4468, "open_interest": 10.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0476, "vega": 0.0405, "theta": -0.0035, "rho": -0.0729, "theo": 8.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T10:33:53", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "PALL270617C00028000", "bid": 0.15, "bid_size": 1685.0, "ask": 1.4, "ask_size": 1143.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.039, "vega": 0.041, "theta": -0.0044, "rho": 0.0186, "theo": 0.6723, "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": 0.625000014901161}, {"option": "PALL270617P00028000", "bid": 8.4, "bid_size": 209.0, "ask": 10.6, "ask_size": 179.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0447, "vega": 0.0374, "theta": -0.0032, "rho": -0.0718, "theo": 9.5898, "change": 0.0, "open": 0.0, "high": 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": "PALL270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1011.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0361, "vega": 0.0386, "theta": -0.0042, "rho": 0.0169, "theo": 0.604, "change": 0.0, "open": 0.0, "high": 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": "PALL270617P00029000", "bid": 9.4, "bid_size": 264.0, "ask": 11.5, "ask_size": 215.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0422, "vega": 0.0344, "theta": -0.0028, "rho": -0.0701, "theo": 10.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PALL270617C00030000", "bid": 0.35, "bid_size": 363.0, "ask": 0.65, "ask_size": 17.0, "iv": 0.4928, "open_interest": 200.0, "volume": 10.0, "delta": 0.1669, "gamma": 0.0334, "vega": 0.0364, "theta": -0.004, "rho": 0.0154, "theo": 0.5456, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "PALL270617P00030000", "bid": 10.2, "bid_size": 231.0, "ask": 12.6, "ask_size": 205.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0398, "vega": 0.0315, "theta": -0.0025, "rho": -0.068, "theo": 11.4594, "change": 0.0, "open": 0.0, "high": 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": "PALL280121C00010000", "bid": 7.5, "bid_size": 142.0, "ask": 10.5, "ask_size": 333.0, "iv": 0.3057, "open_interest": 20.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0124, "vega": 0.0231, "theta": -0.0001, "rho": 0.0856, "theo": 9.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T14:17:12", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "PALL280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1622.0, "iv": 0.4967, "open_interest": 865.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0119, "vega": 0.0226, "theta": -0.0011, "rho": -0.0137, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:14:06", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "PALL280121C00013000", "bid": 5.1, "bid_size": 98.0, "ask": 8.1, "ask_size": 625.0, "iv": 0.3625, "open_interest": 8.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0247, "vega": 0.0439, "theta": -0.0012, "rho": 0.1055, "theo": 6.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-05T10:08:03", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PALL280121P00013000", "bid": 0.05, "bid_size": 1982.0, "ask": 1.1, "ask_size": 348.0, "iv": 0.386, "open_interest": 43.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0252, "vega": 0.0442, "theta": -0.002, "rho": -0.0336, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T15:49:53", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "PALL280121C00014000", "bid": 4.2, "bid_size": 255.0, "ask": 7.5, "ask_size": 744.0, "iv": 0.3569, "open_interest": 101.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0292, "vega": 0.0514, "theta": -0.0017, "rho": 0.1073, "theo": 6.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T10:08:03", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PALL280121P00014000", "bid": 0.1, "bid_size": 1999.0, "ask": 1.65, "ask_size": 962.0, "iv": 0.3965, "open_interest": 8.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0302, "vega": 0.0519, "theta": -0.0024, "rho": -0.0425, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T10:05:31", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "PALL280121C00015000", "bid": 3.7, "bid_size": 143.0, "ask": 6.7, "ask_size": 649.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0334, "vega": 0.0584, "theta": -0.0021, "rho": 0.107, "theo": 5.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-11-03T11:17:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PALL280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1179.0, "iv": 0.4241, "open_interest": 48.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0349, "vega": 0.0591, "theta": -0.0027, "rho": -0.0524, "theo": 1.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-03T10:27:11", "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "PALL280121C00016000", "bid": 3.0, "bid_size": 902.0, "ask": 6.1, "ask_size": 850.0, "iv": 0.3549, "open_interest": 5.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0372, "vega": 0.0647, "theta": -0.0024, "rho": 0.105, "theo": 4.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T13:37:03", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "PALL280121P00016000", "bid": 0.4, "bid_size": 1680.0, "ask": 3.1, "ask_size": 1271.0, "iv": 0.4262, "open_interest": 13.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0391, "vega": 0.0656, "theta": -0.003, "rho": -0.0628, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T10:21:45", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PALL280121C00017000", "bid": 2.55, "bid_size": 786.0, "ask": 5.7, "ask_size": 1140.0, "iv": 0.3742, "open_interest": 1.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0402, "vega": 0.07, "theta": -0.0027, "rho": 0.1017, "theo": 4.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-08T13:30:56", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PALL280121P00017000", "bid": 1.45, "bid_size": 931.0, "ask": 2.5, "ask_size": 964.0, "iv": 0.3959, "open_interest": 368.0, "volume": 30.0, "delta": -0.3024, "gamma": 0.0427, "vega": 0.0709, "theta": -0.0032, "rho": -0.0732, "theo": 2.0622, "change": -0.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:59:45", "percent_change": -11.1111, "prev_day_close": 2.25}, {"option": "PALL280121C00018000", "bid": 2.6, "bid_size": 530.0, "ask": 5.1, "ask_size": 1226.0, "iv": 0.4036, "open_interest": 13.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0424, "vega": 0.0742, "theta": -0.003, "rho": 0.0976, "theo": 3.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T10:22:36", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PALL280121P00018000", "bid": 0.85, "bid_size": 1223.0, "ask": 4.0, "ask_size": 935.0, "iv": 0.3923, "open_interest": 11.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0456, "vega": 0.075, "theta": -0.0034, "rho": -0.0836, "theo": 2.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T09:49:19", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "PALL280121C00019000", "bid": 2.9, "bid_size": 528.0, "ask": 4.1, "ask_size": 1154.0, "iv": 0.4144, "open_interest": 174.0, "volume": 7.0, "delta": 0.5989, "gamma": 0.0439, "vega": 0.0772, "theta": -0.0032, "rho": 0.0929, "theo": 3.4862, "change": -0.2, "open": 3.6, "high": 3.6, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:07:50", "percent_change": -5.55555, "prev_day_close": 3.59999990463257}, {"option": "PALL280121P00019000", "bid": 2.9, "bid_size": 1.0, "ask": 3.4, "ask_size": 266.0, "iv": 0.4176, "open_interest": 73.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0476, "vega": 0.0778, "theta": -0.0036, "rho": -0.093, "theo": 3.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:15:54", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "PALL280121C00020000", "bid": 3.1, "bid_size": 40.0, "ask": 3.7, "ask_size": 906.0, "iv": 0.4507, "open_interest": 73.0, "volume": 106.0, "delta": 0.557, "gamma": 0.0446, "vega": 0.0792, "theta": -0.0034, "rho": 0.0878, "theo": 3.1262, "change": 0.075, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:54:58", "percent_change": 2.47934, "prev_day_close": 3.02500009536743}, {"option": "PALL280121P00020000", "bid": 2.05, "bid_size": 996.0, "ask": 5.0, "ask_size": 865.0, "iv": 0.3916, "open_interest": 88.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.049, "vega": 0.0794, "theta": -0.0037, "rho": -0.1018, "theo": 3.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T10:40:24", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PALL280121C00021000", "bid": 1.5, "bid_size": 598.0, "ask": 4.2, "ask_size": 1297.0, "iv": 0.4249, "open_interest": 33.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0447, "vega": 0.0802, "theta": -0.0035, "rho": 0.0827, "theo": 2.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-08T15:15:28", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PALL280121P00021000", "bid": 2.7, "bid_size": 841.0, "ask": 5.7, "ask_size": 807.0, "iv": 0.398, "open_interest": 8.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0498, "vega": 0.0799, "theta": -0.0038, "rho": -0.1093, "theo": 4.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-12T13:42:28", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PALL280121C00022000", "bid": 0.75, "bid_size": 1229.0, "ask": 3.9, "ask_size": 1037.0, "iv": 0.3982, "open_interest": 5.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0443, "vega": 0.0804, "theta": -0.0036, "rho": 0.0776, "theo": 2.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T09:32:07", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PALL280121P00022000", "bid": 3.4, "bid_size": 559.0, "ask": 6.6, "ask_size": 488.0, "iv": 0.4148, "open_interest": 4.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0501, "vega": 0.0794, "theta": -0.0038, "rho": -0.116, "theo": 5.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-09-30T10:58:14", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "PALL280121C00023000", "bid": 1.05, "bid_size": 1113.0, "ask": 3.7, "ask_size": 1290.0, "iv": 0.4391, "open_interest": 12.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0436, "vega": 0.0799, "theta": -0.0036, "rho": 0.0727, "theo": 2.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-05T15:35:55", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "PALL280121P00023000", "bid": 4.1, "bid_size": 122.0, "ask": 7.2, "ask_size": 653.0, "iv": 0.4079, "open_interest": 36.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0499, "vega": 0.0781, "theta": -0.0038, "rho": -0.1207, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:12:10", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PALL280121C00024000", "bid": 1.0, "bid_size": 1117.0, "ask": 3.4, "ask_size": 1570.0, "iv": 0.4486, "open_interest": 2.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0425, "vega": 0.079, "theta": -0.0037, "rho": 0.068, "theo": 2.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-26T12:38:13", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "PALL280121P00024000", "bid": 5.0, "bid_size": 132.0, "ask": 8.1, "ask_size": 566.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0496, "vega": 0.0763, "theta": -0.0038, "rho": -0.1252, "theo": 6.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "PALL280121C00025000", "bid": 1.0, "bid_size": 969.0, "ask": 3.1, "ask_size": 1661.0, "iv": 0.4582, "open_interest": 1576.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0413, "vega": 0.0776, "theta": -0.0037, "rho": 0.0637, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-03T13:41:14", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PALL280121P00025000", "bid": 5.8, "bid_size": 75.0, "ask": 8.8, "ask_size": 597.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0488, "vega": 0.0738, "theta": -0.0037, "rho": -0.1271, "theo": 7.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PALL280121C00026000", "bid": 0.4, "bid_size": 1469.0, "ask": 3.1, "ask_size": 1431.0, "iv": 0.4456, "open_interest": 15.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0399, "vega": 0.0759, "theta": -0.0036, "rho": 0.0596, "theo": 1.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T10:48:13", "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "PALL280121P00026000", "bid": 7.1, "bid_size": 75.0, "ask": 9.6, "ask_size": 578.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0481, "vega": 0.0709, "theta": -0.0036, "rho": -0.1289, "theo": 8.2166, "change": 0.0, "open": 0.0, "high": 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": "PALL280121C00027000", "bid": 0.25, "bid_size": 1854.0, "ask": 3.0, "ask_size": 1418.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0385, "vega": 0.0741, "theta": -0.0036, "rho": 0.0559, "theo": 1.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "PALL280121P00027000", "bid": 7.4, "bid_size": 76.0, "ask": 10.5, "ask_size": 95.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0473, "vega": 0.068, "theta": -0.0036, "rho": -0.1305, "theo": 9.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "PALL280121C00028000", "bid": 0.15, "bid_size": 2222.0, "ask": 2.85, "ask_size": 1623.0, "iv": 0.4586, "open_interest": 74.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.037, "vega": 0.0721, "theta": -0.0036, "rho": 0.0524, "theo": 1.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "PALL280121P00028000", "bid": 8.7, "bid_size": 85.0, "ask": 11.4, "ask_size": 93.0, "iv": 0.4731, "open_interest": 5.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0462, "vega": 0.0643, "theta": -0.0034, "rho": -0.1267, "theo": 9.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-10-20T10:55:12", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PALL280121C00029000", "bid": 0.05, "bid_size": 2182.0, "ask": 2.75, "ask_size": 1441.0, "iv": 0.4651, "open_interest": 1.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0356, "vega": 0.0701, "theta": -0.0035, "rho": 0.0492, "theo": 1.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-06T12:53:08", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PALL280121P00029000", "bid": 9.3, "bid_size": 81.0, "ask": 12.3, "ask_size": 95.0, "iv": 0.4571, "open_interest": 1.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0453, "vega": 0.0607, "theta": -0.0033, "rho": -0.1256, "theo": 10.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-10-19T15:29:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PALL280121C00030000", "bid": 0.1, "bid_size": 2230.0, "ask": 2.7, "ask_size": 1473.0, "iv": 0.4852, "open_interest": 11.0, "volume": 0.0, "delta": 0.274, "gamma": 0.0341, "vega": 0.068, "theta": -0.0034, "rho": 0.0463, "theo": 1.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-13T10:06:29", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "PALL280121P00030000", "bid": 10.2, "bid_size": 79.0, "ask": 13.2, "ask_size": 95.0, "iv": 0.4623, "open_interest": 24.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0446, "vega": 0.0577, "theta": -0.0033, "rho": -0.1259, "theo": 11.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-13T13:56:12", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PALL280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1705.0, "iv": 0.4892, "open_interest": 35.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0327, "vega": 0.0659, "theta": -0.0034, "rho": 0.0435, "theo": 1.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T09:37:45", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PALL280121P00031000", "bid": 10.9, "bid_size": 75.0, "ask": 14.1, "ask_size": 95.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7951, "gamma": 0.0436, "vega": 0.054, "theta": -0.0031, "rho": -0.1212, "theo": 12.6271, "change": 0.0, "open": 0.0, "high": 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": "PALL280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1728.0, "iv": 0.5031, "open_interest": 55.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0313, "vega": 0.0638, "theta": -0.0033, "rho": 0.041, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-07T12:05:28", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PALL280121P00032000", "bid": 11.6, "bid_size": 85.0, "ask": 15.1, "ask_size": 78.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0424, "vega": 0.0491, "theta": -0.003, "rho": -0.1118, "theo": 13.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "PALL280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1549.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.03, "vega": 0.0618, "theta": -0.0032, "rho": 0.0387, "theo": 1.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PALL280121P00033000", "bid": 12.5, "bid_size": 92.0, "ask": 16.0, "ask_size": 92.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0416, "vega": 0.0452, "theta": -0.0029, "rho": -0.1089, "theo": 14.4861, "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": 14.8000001907349}, {"option": "PALL280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1733.0, "iv": 0.5353, "open_interest": 16.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0276, "vega": 0.0579, "theta": -0.0031, "rho": 0.0346, "theo": 0.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-29T13:21:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PALL280121P00035000", "bid": 14.5, "bid_size": 106.0, "ask": 17.9, "ask_size": 101.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0406, "vega": 0.0397, "theta": -0.0027, "rho": -0.1021, "theo": 16.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "PALL290119C00010000", "bid": 7.0, "bid_size": 23.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0128, "vega": 0.0427, "theta": 0.0, "rho": 0.132, "theo": 9.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T15:50:50", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PALL290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.8151, "open_interest": 2.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0123, "vega": 0.0421, "theta": -0.0011, "rho": -0.0408, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:28:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PALL290119C00013000", "bid": 5.7, "bid_size": 32.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.3565, "open_interest": 338.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0199, "vega": 0.0659, "theta": -0.0008, "rho": 0.1558, "theo": 7.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-10-21T15:40:29", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "PALL290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 59.0, "iv": 0.4138, "open_interest": 7.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0208, "vega": 0.0666, "theta": -0.0017, "rho": -0.0773, "theo": 1.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T10:07:20", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PALL290119C00014000", "bid": 4.5, "bid_size": 41.0, "ask": 8.7, "ask_size": 24.0, "iv": 0.345, "open_interest": 38.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0221, "vega": 0.073, "theta": -0.0011, "rho": 0.159, "theo": 7.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-10-21T15:39:32", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "PALL290119P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.4282, "open_interest": 2.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0236, "vega": 0.0742, "theta": -0.0019, "rho": -0.0912, "theo": 1.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T10:18:11", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "PALL290119C00015000", "bid": 4.0, "bid_size": 30.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.3299, "open_interest": 3.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0242, "vega": 0.0797, "theta": -0.0013, "rho": 0.1602, "theo": 6.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T15:11:54", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PALL290119P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.3913, "open_interest": 7.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0262, "vega": 0.0812, "theta": -0.002, "rho": -0.1055, "theo": 2.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T11:19:49", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "PALL290119C00016000", "bid": 4.0, "bid_size": 40.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.4073, "open_interest": 2.0, "volume": 0.0, "delta": 0.727, "gamma": 0.026, "vega": 0.0856, "theta": -0.0015, "rho": 0.1599, "theo": 6.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-04T13:10:12", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "PALL290119P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 114.0, "iv": 0.3603, "open_interest": 26.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0288, "vega": 0.0873, "theta": -0.0022, "rho": -0.1196, "theo": 2.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "PALL290119C00017000", "bid": 3.5, "bid_size": 372.0, "ask": 8.0, "ask_size": 203.0, "iv": 0.4305, "open_interest": 13.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0276, "vega": 0.0908, "theta": -0.0017, "rho": 0.1583, "theo": 5.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T14:35:30", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PALL290119P00017000", "bid": 2.25, "bid_size": 83.0, "ask": 4.3, "ask_size": 159.0, "iv": 0.4558, "open_interest": 16.0, "volume": 17.0, "delta": -0.2884, "gamma": 0.031, "vega": 0.0926, "theta": -0.0023, "rho": -0.1337, "theo": 2.9638, "change": -0.4, "open": 2.95, "high": 2.95, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T09:58:18", "percent_change": -12.1212, "prev_day_close": 3.30000007152557}, {"option": "PALL290119C00018000", "bid": 4.7, "bid_size": 360.0, "ask": 5.9, "ask_size": 55.0, "iv": 0.4269, "open_interest": 18.0, "volume": 252.0, "delta": 0.6662, "gamma": 0.0289, "vega": 0.0952, "theta": -0.0019, "rho": 0.1557, "theo": 5.2589, "change": 0.2, "open": 5.5, "high": 5.5, "low": 5.1, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:36:26", "percent_change": 3.92157, "prev_day_close": 5.10000014305115}, {"option": "PALL290119P00018000", "bid": 2.6, "bid_size": 36.0, "ask": 4.9, "ask_size": 127.0, "iv": 0.4504, "open_interest": 25.0, "volume": 20.0, "delta": -0.3227, "gamma": 0.033, "vega": 0.0969, "theta": -0.0024, "rho": -0.1472, "theo": 3.4809, "change": -0.55, "open": 3.4, "high": 3.4, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:58:07", "percent_change": -14.2857, "prev_day_close": 3.84999990463257}, {"option": "PALL290119C00019000", "bid": 4.0, "bid_size": 416.0, "ask": 5.8, "ask_size": 57.0, "iv": 0.4254, "open_interest": 39.0, "volume": 0.0, "delta": 0.6365, "gamma": 0.0299, "vega": 0.0989, "theta": -0.002, "rho": 0.1523, "theo": 4.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T09:47:23", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PALL290119P00019000", "bid": 3.2, "bid_size": 40.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.4195, "open_interest": 40.0, "volume": 12.0, "delta": -0.3569, "gamma": 0.0347, "vega": 0.1003, "theta": -0.0025, "rho": -0.1599, "theo": 4.0396, "change": -0.55, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:44:40", "percent_change": -12.0879, "prev_day_close": 4.54999995231628}, {"option": "PALL290119C00020000", "bid": 4.1, "bid_size": 63.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.431, "open_interest": 56.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0307, "vega": 0.1017, "theta": -0.0022, "rho": 0.1484, "theo": 4.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-11-05T09:36:30", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PALL290119P00020000", "bid": 3.4, "bid_size": 22.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.4358, "open_interest": 8.0, "volume": 5.0, "delta": -0.3907, "gamma": 0.0362, "vega": 0.1028, "theta": -0.0026, "rho": -0.1714, "theo": 4.6368, "change": -0.29, "open": 4.71, "high": 4.71, "low": 4.71, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-09T10:36:40", "percent_change": -5.8, "prev_day_close": 5.0}, {"option": "PALL290119C00021000", "bid": 2.0, "bid_size": 126.0, "ask": 6.5, "ask_size": 75.0, "iv": 0.429, "open_interest": 5.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0312, "vega": 0.104, "theta": -0.0023, "rho": 0.144, "theo": 4.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-07T12:30:24", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "PALL290119P00021000", "bid": 3.0, "bid_size": 38.0, "ask": 7.3, "ask_size": 29.0, "iv": 0.4148, "open_interest": 16.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0375, "vega": 0.1043, "theta": -0.0027, "rho": -0.1821, "theo": 5.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T13:29:48", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PALL290119C00022000", "bid": 2.4, "bid_size": 474.0, "ask": 6.5, "ask_size": 69.0, "iv": 0.4769, "open_interest": 32.0, "volume": 0.0, "delta": 0.553, "gamma": 0.0316, "vega": 0.1056, "theta": -0.0024, "rho": 0.1396, "theo": 3.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:47:14", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PALL290119P00022000", "bid": 3.5, "bid_size": 40.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.4342, "open_interest": 28.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0386, "vega": 0.1051, "theta": -0.0027, "rho": -0.1913, "theo": 5.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T09:43:14", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PALL290119C00023000", "bid": 1.5, "bid_size": 57.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.4604, "open_interest": 5.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0317, "vega": 0.1066, "theta": -0.0024, "rho": 0.1348, "theo": 3.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-23T09:44:42", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "PALL290119P00023000", "bid": 4.5, "bid_size": 8.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.0396, "vega": 0.1051, "theta": -0.0028, "rho": -0.1994, "theo": 6.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "PALL290119C00024000", "bid": 1.0, "bid_size": 98.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0317, "vega": 0.1072, "theta": -0.0025, "rho": 0.1302, "theo": 3.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "PALL290119P00024000", "bid": 5.0, "bid_size": 22.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.4219, "open_interest": 1.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0403, "vega": 0.1045, "theta": -0.0028, "rho": -0.2044, "theo": 7.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-10-20T13:05:15", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PALL290119C00025000", "bid": 1.0, "bid_size": 40.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.4367, "open_interest": 14.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0316, "vega": 0.1073, "theta": -0.0025, "rho": 0.1256, "theo": 3.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-03T14:51:20", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PALL290119P00025000", "bid": 5.5, "bid_size": 24.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.424, "open_interest": 2.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0409, "vega": 0.1032, "theta": -0.0028, "rho": -0.2096, "theo": 8.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T13:27:42", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PALL290119C00026000", "bid": 0.75, "bid_size": 14.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.4458, "open_interest": 6.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0313, "vega": 0.1071, "theta": -0.0026, "rho": 0.1209, "theo": 3.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-01T10:01:01", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "PALL290119P00026000", "bid": 6.5, "bid_size": 8.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0415, "vega": 0.1013, "theta": -0.0028, "rho": -0.2139, "theo": 8.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PALL290119C00027000", "bid": 0.5, "bid_size": 16.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.438, "gamma": 0.031, "vega": 0.1066, "theta": -0.0026, "rho": 0.1165, "theo": 2.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "PALL290119P00027000", "bid": 7.0, "bid_size": 25.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.4212, "open_interest": 2.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0419, "vega": 0.0991, "theta": -0.0028, "rho": -0.2155, "theo": 9.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-11-02T14:11:25", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PALL290119C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.424, "open_interest": 1.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0306, "vega": 0.1058, "theta": -0.0026, "rho": 0.1122, "theo": 2.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "PALL290119P00028000", "bid": 8.0, "bid_size": 8.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.4161, "open_interest": 13.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0423, "vega": 0.0962, "theta": -0.0027, "rho": -0.2175, "theo": 10.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-19T15:24:12", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "PALL290119C00029000", "bid": 0.1, "bid_size": 39.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0301, "vega": 0.1049, "theta": -0.0026, "rho": 0.108, "theo": 2.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "PALL290119P00029000", "bid": 9.0, "bid_size": 8.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0425, "vega": 0.0928, "theta": -0.0027, "rho": -0.2132, "theo": 11.3283, "change": 0.0, "open": 0.0, "high": 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": "PALL290119C00030000", "bid": 0.1, "bid_size": 43.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.0296, "vega": 0.1037, "theta": -0.0026, "rho": 0.1039, "theo": 2.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "PALL290119P00030000", "bid": 9.5, "bid_size": 3.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.3961, "open_interest": 2.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0428, "vega": 0.0897, "theta": -0.0027, "rho": -0.214, "theo": 12.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-10-26T14:26:39", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PALL290119C00031000", "bid": 0.1, "bid_size": 44.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0291, "vega": 0.1025, "theta": -0.0026, "rho": 0.1002, "theo": 2.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "PALL290119P00031000", "bid": 10.3, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.043, "vega": 0.0863, "theta": -0.0026, "rho": -0.2075, "theo": 13.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PALL290119C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0285, "vega": 0.1012, "theta": -0.0026, "rho": 0.0965, "theo": 2.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-29T13:21:38", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "PALL290119P00032000", "bid": 11.3, "bid_size": 11.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.3682, "open_interest": 2.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0432, "vega": 0.082, "theta": -0.0026, "rho": -0.2065, "theo": 13.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-29T14:35:00", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PALL290119C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.4445, "open_interest": 1.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0279, "vega": 0.0997, "theta": -0.0026, "rho": 0.093, "theo": 2.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-14T15:48:08", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PALL290119P00033000", "bid": 12.1, "bid_size": 12.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.3403, "open_interest": 5.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0434, "vega": 0.078, "theta": -0.0025, "rho": -0.1965, "theo": 14.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "PALL290119C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.443, "open_interest": 106.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0268, "vega": 0.0967, "theta": -0.0025, "rho": 0.0864, "theo": 1.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PALL290119P00035000", "bid": 14.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.789, "gamma": 0.0438, "vega": 0.0695, "theta": -0.0024, "rho": -0.1889, "theo": 16.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}], "symbol": "PALL", "security_type": "stock", "exchange_id": 3, "current_price": 18.85, "price_change": 0.25, "price_change_percent": 1.347, "bid": 18.85, "ask": 18.95, "bid_size": 200, "ask_size": 100, "open": 18.66, "high": 18.865, "low": 18.505, "close": 18.81, "prev_day_close": 18.56, "volume": 1066559, "iv30": 39.572, "iv30_change": -3.277, "iv30_change_percent": -7.6478, "seqno": 10402965813, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PALL"}