{"timestamp": "2026-11-10 00:47:22", "data": {"options": [{"option": "PB261120C00040000", "bid": 31.4, "bid_size": 12.0, "ask": 35.1, "ask_size": 5.0, "iv": 1.9228, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.001, "vega": 0.0023, "theta": -0.0096, "rho": 0.014, "theo": 33.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "PB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 2.0747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.001, "vega": 0.0023, "theta": -0.0135, "rho": -0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PB261120C00045000", "bid": 26.5, "bid_size": 12.0, "ask": 29.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0017, "vega": 0.0033, "theta": -0.0137, "rho": 0.0157, "theo": 28.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "PB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0017, "vega": 0.0034, "theta": -0.017, "rho": -0.0003, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PB261120C00050000", "bid": 21.5, "bid_size": 4.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0029, "vega": 0.0049, "theta": -0.0187, "rho": 0.0174, "theo": 23.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0029, "vega": 0.0049, "theta": -0.0214, "rho": -0.0004, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PB261120C00055000", "bid": 16.5, "bid_size": 12.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0054, "vega": 0.0075, "theta": -0.0249, "rho": 0.0189, "theo": 18.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "PB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.8165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0054, "vega": 0.0075, "theta": -0.0271, "rho": -0.0006, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PB261120C00060000", "bid": 11.5, "bid_size": 12.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0107, "vega": 0.0118, "theta": -0.033, "rho": 0.0201, "theo": 13.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "PB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.6267, "open_interest": 21.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0107, "vega": 0.0118, "theta": -0.0346, "rho": -0.0011, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T12:14:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PB261120C00065000", "bid": 6.5, "bid_size": 12.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0244, "vega": 0.0201, "theta": -0.0437, "rho": 0.0208, "theo": 8.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5596, "open_interest": 10.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0246, "vega": 0.0201, "theta": -0.0449, "rho": -0.0021, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:22:35", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PB261120C00070000", "bid": 2.0, "bid_size": 12.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.2768, "open_interest": 14.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0707, "vega": 0.0379, "theta": -0.0565, "rho": 0.019, "theo": 3.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T11:19:17", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.4362, "open_interest": 1.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0714, "vega": 0.0381, "theta": -0.0575, "rho": -0.005, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:35:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PB261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.468, "open_interest": 8.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.1024, "vega": 0.0437, "theta": -0.0527, "rho": 0.0073, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:12:09", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PB261120P00075000", "bid": 1.45, "bid_size": 3.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.1052, "vega": 0.0429, "theta": -0.0538, "rho": -0.0126, "theo": 2.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "PB261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4551, "open_interest": 2.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0346, "vega": 0.0221, "theta": -0.0376, "rho": 0.0024, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:11:26", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PB261120P00080000", "bid": 5.7, "bid_size": 5.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0364, "vega": 0.0199, "theta": -0.0389, "rho": -0.0114, "theo": 7.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PB261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0159, "vega": 0.0134, "theta": -0.029, "rho": 0.0012, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PB261120P00085000", "bid": 11.1, "bid_size": 12.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0171, "vega": 0.0105, "theta": -0.0298, "rho": -0.0089, "theo": 12.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "PB261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.009, "vega": 0.0092, "theta": -0.0236, "rho": 0.0008, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PB261120P00090000", "bid": 15.1, "bid_size": 12.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0101, "vega": 0.006, "theta": -0.0233, "rho": -0.0066, "theo": 17.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "PB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0057, "vega": 0.0068, "theta": -0.02, "rho": 0.0005, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PB261120P00095000", "bid": 20.8, "bid_size": 12.0, "ask": 23.6, "ask_size": 12.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0063, "vega": 0.0034, "theta": -0.0186, "rho": -0.0043, "theo": 22.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "PB261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.004, "vega": 0.0053, "theta": -0.0173, "rho": 0.0004, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PB261120P00100000", "bid": 25.1, "bid_size": 12.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.004, "vega": 0.0022, "theta": -0.0156, "rho": -0.0035, "theo": 27.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "PB261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0029, "vega": 0.0043, "theta": -0.0153, "rho": 0.0003, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PB261120P00105000", "bid": 30.0, "bid_size": 10.0, "ask": 33.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0027, "vega": 0.0016, "theta": -0.013, "rho": -0.0011, "theo": 32.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "PB261218C00035000", "bid": 36.1, "bid_size": 9.0, "ask": 40.2, "ask_size": 5.0, "iv": 1.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0013, "vega": 0.0075, "theta": -0.0076, "rho": 0.0325, "theo": 38.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "PB261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0015, "vega": 0.0095, "theta": -0.0134, "rho": -0.0014, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PB261218C00040000", "bid": 31.7, "bid_size": 9.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.002, "vega": 0.0107, "theta": -0.01, "rho": 0.0369, "theo": 33.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "PB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0023, "vega": 0.0127, "theta": -0.0154, "rho": -0.0019, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 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": "PB261218C00045000", "bid": 26.8, "bid_size": 9.0, "ask": 30.2, "ask_size": 9.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0031, "vega": 0.0146, "theta": -0.0125, "rho": 0.0412, "theo": 28.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "PB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0035, "vega": 0.0168, "theta": -0.0176, "rho": -0.0027, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 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": "PB261218C00050000", "bid": 21.2, "bid_size": 9.0, "ask": 25.3, "ask_size": 9.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0049, "vega": 0.0185, "theta": -0.0153, "rho": 0.0452, "theo": 23.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7357, "open_interest": 1.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0055, "vega": 0.0223, "theta": -0.02, "rho": -0.0038, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-05-08T12:57:31", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PB261218C00055000", "bid": 16.2, "bid_size": 1.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.5232, "open_interest": 1.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.008, "vega": 0.0258, "theta": -0.0182, "rho": 0.0487, "theo": 18.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-04-23T12:07:50", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "PB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.009, "vega": 0.0302, "theta": -0.0224, "rho": -0.0054, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PB261218C00060000", "bid": 12.3, "bid_size": 4.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.4008, "open_interest": 11.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.014, "vega": 0.0359, "theta": -0.0213, "rho": 0.0514, "theo": 13.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.22, "last_trade_time": "2026-09-14T10:04:31", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.5001, "open_interest": 2.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0154, "vega": 0.0417, "theta": -0.0251, "rho": -0.0082, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T09:40:49", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PB261218C00065000", "bid": 7.0, "bid_size": 4.0, "ask": 9.8, "ask_size": 4.0, "iv": 0.2889, "open_interest": 1.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0265, "vega": 0.0542, "theta": -0.0246, "rho": 0.0526, "theo": 8.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T12:37:50", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PB261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.2963, "open_interest": 39.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0287, "vega": 0.0592, "theta": -0.0275, "rho": -0.0134, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-23T15:57:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PB261218C00070000", "bid": 3.0, "bid_size": 12.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.2758, "open_interest": 57.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0562, "vega": 0.0792, "theta": -0.0274, "rho": 0.0465, "theo": 4.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T10:44:09", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PB261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.3005, "open_interest": 72.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.058, "vega": 0.0851, "theta": -0.0286, "rho": -0.0257, "theo": 1.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T14:49:29", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "PB261218C00075000", "bid": 0.2, "bid_size": 6.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.2876, "open_interest": 42.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0708, "vega": 0.0886, "theta": -0.0277, "rho": 0.0254, "theo": 1.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T15:17:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PB261218P00075000", "bid": 2.35, "bid_size": 15.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.2386, "open_interest": 2.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.0667, "vega": 0.0869, "theta": -0.0258, "rho": -0.052, "theo": 3.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-05T11:29:53", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "PB261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.2711, "open_interest": 151.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0384, "vega": 0.0641, "theta": -0.025, "rho": 0.0132, "theo": 0.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T10:17:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PB261218P00080000", "bid": 6.0, "bid_size": 14.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0358, "vega": 0.0608, "theta": -0.0225, "rho": -0.0683, "theo": 8.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.52, "last_trade_time": "2026-04-23T12:12:43", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PB261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.4855, "open_interest": 18.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0224, "vega": 0.0471, "theta": -0.0226, "rho": 0.0083, "theo": 0.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:18:18", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PB261218P00085000", "bid": 11.2, "bid_size": 12.0, "ask": 13.9, "ask_size": 12.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0212, "vega": 0.0451, "theta": -0.02, "rho": -0.0774, "theo": 12.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.64, "last_trade_time": "2026-04-23T12:18:59", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PB261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0148, "vega": 0.0374, "theta": -0.0206, "rho": 0.006, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PB261218P00090000", "bid": 16.3, "bid_size": 12.0, "ask": 18.9, "ask_size": 12.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0141, "vega": 0.0355, "theta": -0.0179, "rho": -0.0843, "theo": 17.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "PB261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0106, "vega": 0.0306, "theta": -0.0192, "rho": 0.0046, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 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": "PB261218P00095000", "bid": 21.0, "bid_size": 12.0, "ask": 23.8, "ask_size": 12.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0102, "vega": 0.0294, "theta": -0.0162, "rho": -0.0904, "theo": 22.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "PB261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.008, "vega": 0.0256, "theta": -0.0179, "rho": 0.0037, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PB261218P00100000", "bid": 25.2, "bid_size": 9.0, "ask": 29.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0078, "vega": 0.0247, "theta": -0.0147, "rho": -0.0959, "theo": 27.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PB270319C00040000", "bid": 31.7, "bid_size": 9.0, "ask": 34.7, "ask_size": 9.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0019, "vega": 0.0127, "theta": 0.0, "rho": 0.0502, "theo": 33.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "PB270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6009, "open_interest": 1.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0025, "vega": 0.0255, "theta": -0.0052, "rho": -0.0071, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-25T11:03:37", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PB270319C00045000", "bid": 26.6, "bid_size": 12.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0035, "vega": 0.0222, "theta": -0.0024, "rho": 0.0648, "theo": 28.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "PB270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0039, "vega": 0.0359, "theta": -0.0065, "rho": -0.0107, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PB270319C00050000", "bid": 21.8, "bid_size": 12.0, "ask": 24.6, "ask_size": 12.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.006, "vega": 0.0388, "theta": -0.0051, "rho": 0.0827, "theo": 23.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "PB270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0063, "vega": 0.0504, "theta": -0.0081, "rho": -0.0162, "theo": 0.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PB270319C00055000", "bid": 17.2, "bid_size": 5.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.3617, "open_interest": 1.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0099, "vega": 0.0594, "theta": -0.0077, "rho": 0.1188, "theo": 18.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.34, "last_trade_time": "2026-10-21T12:37:09", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "PB270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.01, "vega": 0.07, "theta": -0.0098, "rho": -0.0249, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PB270319C00060000", "bid": 12.5, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3068, "open_interest": 2.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0158, "vega": 0.0885, "theta": -0.0101, "rho": 0.149, "theo": 13.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-09-09T15:21:25", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PB270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0161, "vega": 0.0968, "theta": -0.0118, "rho": -0.0392, "theo": 1.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PB270319C00065000", "bid": 8.3, "bid_size": 8.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0246, "vega": 0.1218, "theta": -0.0125, "rho": 0.1564, "theo": 9.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PB270319P00065000", "bid": 0.05, "bid_size": 12.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.2869, "open_interest": 4.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0253, "vega": 0.1302, "theta": -0.0138, "rho": -0.0633, "theo": 1.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "PB270319C00070000", "bid": 4.4, "bid_size": 12.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0358, "vega": 0.1554, "theta": -0.0144, "rho": 0.1423, "theo": 5.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "PB270319P00070000", "bid": 1.35, "bid_size": 12.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0362, "vega": 0.1618, "theta": -0.0149, "rho": -0.1038, "theo": 2.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "PB270319C00075000", "bid": 1.75, "bid_size": 22.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.2453, "open_interest": 69.0, "volume": 0.0, "delta": 0.4505, "gamma": 0.041, "vega": 0.1682, "theta": -0.0145, "rho": 0.1018, "theo": 3.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T10:26:41", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "PB270319P00075000", "bid": 3.7, "bid_size": 13.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0403, "vega": 0.1674, "theta": -0.014, "rho": -0.1596, "theo": 5.2529, "change": 0.0, "open": 0.0, "high": 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": "PB270319C00080000", "bid": 1.1, "bid_size": 11.0, "ask": 2.25, "ask_size": 19.0, "iv": 0.2398, "open_interest": 102.0, "volume": 25.0, "delta": 0.2784, "gamma": 0.0339, "vega": 0.1423, "theta": -0.0127, "rho": 0.0624, "theo": 1.5683, "change": -0.175, "open": 1.7, "high": 1.75, "low": 1.7, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:17:23", "percent_change": -9.09091, "prev_day_close": 1.92499997653067}, {"option": "PB270319P00080000", "bid": 7.2, "bid_size": 22.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0331, "vega": 0.1393, "theta": -0.0115, "rho": -0.2003, "theo": 8.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PB270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 13.0, "iv": 0.2634, "open_interest": 2.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0239, "vega": 0.1094, "theta": -0.0105, "rho": 0.0392, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T10:20:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PB270319P00085000", "bid": 11.7, "bid_size": 20.0, "ask": 13.9, "ask_size": 25.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0239, "vega": 0.1043, "theta": -0.0091, "rho": -0.1977, "theo": 13.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "PB270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0166, "vega": 0.0858, "theta": -0.0086, "rho": 0.0273, "theo": 0.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PB270319P00090000", "bid": 16.4, "bid_size": 12.0, "ask": 18.8, "ask_size": 12.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0169, "vega": 0.0763, "theta": -0.0068, "rho": -0.1789, "theo": 17.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PB270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0118, "vega": 0.0656, "theta": -0.0072, "rho": 0.0182, "theo": 0.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PB270319P00095000", "bid": 20.8, "bid_size": 12.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0119, "vega": 0.0549, "theta": -0.0047, "rho": -0.1608, "theo": 22.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "PB270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0087, "vega": 0.0524, "theta": -0.0062, "rho": 0.0135, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PB270319P00100000", "bid": 25.2, "bid_size": 9.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0084, "vega": 0.0401, "theta": -0.0028, "rho": -0.146, "theo": 27.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "PB270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0066, "vega": 0.0432, "theta": -0.0053, "rho": 0.0108, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PB270319P00105000", "bid": 30.4, "bid_size": 9.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0061, "vega": 0.0293, "theta": -0.0011, "rho": -0.1374, "theo": 32.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "PB270617C00035000", "bid": 36.1, "bid_size": 9.0, "ask": 40.2, "ask_size": 9.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0014, "vega": 0.0106, "theta": 0.0, "rho": 0.0485, "theo": 38.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "PB270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0019, "vega": 0.0321, "theta": -0.0037, "rho": -0.0122, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PB270617C00040000", "bid": 31.6, "bid_size": 9.0, "ask": 34.8, "ask_size": 9.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0028, "vega": 0.0281, "theta": 0.0, "rho": 0.0894, "theo": 33.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "PB270617P00040000", "bid": 0.05, "bid_size": 17.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.003, "vega": 0.0449, "theta": -0.0046, "rho": -0.0182, "theo": 0.4344, "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": 0.400000000372529}, {"option": "PB270617C00045000", "bid": 26.8, "bid_size": 4.0, "ask": 30.3, "ask_size": 4.0, "iv": 0.4673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0046, "vega": 0.0459, "theta": 0.0, "rho": 0.1232, "theo": 28.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-10-23T11:31:57", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "PB270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0046, "vega": 0.0617, "theta": -0.0057, "rho": -0.0269, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PB270617C00050000", "bid": 22.2, "bid_size": 4.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.4125, "open_interest": 2.0, "volume": 0.0, "delta": 0.93, "gamma": 0.007, "vega": 0.0728, "theta": -0.0022, "rho": 0.1819, "theo": 23.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-10-29T14:36:44", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "PB270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.007, "vega": 0.0833, "theta": -0.007, "rho": -0.0395, "theo": 0.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PB270617C00055000", "bid": 17.6, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.3659, "open_interest": 93.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0101, "vega": 0.0993, "theta": -0.0043, "rho": 0.2164, "theo": 19.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-22T10:33:13", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "PB270617P00055000", "bid": 0.05, "bid_size": 12.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0104, "vega": 0.1107, "theta": -0.0083, "rho": -0.0582, "theo": 1.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PB270617C00060000", "bid": 13.3, "bid_size": 5.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.3174, "open_interest": 1.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0147, "vega": 0.1405, "theta": -0.0066, "rho": 0.2434, "theo": 14.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-21T12:35:35", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "PB270617P00060000", "bid": 0.25, "bid_size": 12.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.0152, "vega": 0.1436, "theta": -0.0096, "rho": -0.086, "theo": 1.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "PB270617C00065000", "bid": 9.1, "bid_size": 10.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0208, "vega": 0.1726, "theta": -0.0087, "rho": 0.2571, "theo": 10.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PB270617P00065000", "bid": 1.05, "bid_size": 3.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0214, "vega": 0.1799, "theta": -0.0107, "rho": -0.1264, "theo": 2.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "PB270617C00070000", "bid": 5.6, "bid_size": 12.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0272, "vega": 0.2066, "theta": -0.0103, "rho": 0.2272, "theo": 7.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PB270617P00070000", "bid": 2.45, "bid_size": 6.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.0277, "vega": 0.21, "theta": -0.0112, "rho": -0.179, "theo": 4.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "PB270617C00075000", "bid": 3.0, "bid_size": 12.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.2437, "open_interest": 2.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0309, "vega": 0.2188, "theta": -0.0108, "rho": 0.1817, "theo": 4.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-21T12:34:37", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "PB270617P00075000", "bid": 4.9, "bid_size": 6.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0312, "vega": 0.2182, "theta": -0.0105, "rho": -0.236, "theo": 6.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PB270617C00080000", "bid": 1.3, "bid_size": 12.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.2419, "open_interest": 10.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0291, "vega": 0.2032, "theta": -0.0101, "rho": 0.132, "theo": 2.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T10:41:22", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "PB270617P00080000", "bid": 8.3, "bid_size": 3.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0295, "vega": 0.1975, "theta": -0.0088, "rho": -0.2752, "theo": 9.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PB270617C00085000", "bid": 0.1, "bid_size": 8.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0238, "vega": 0.1694, "theta": -0.0088, "rho": 0.0898, "theo": 1.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PB270617P00085000", "bid": 11.9, "bid_size": 12.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.2347, "open_interest": 3.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.025, "vega": 0.1587, "theta": -0.0068, "rho": -0.2759, "theo": 13.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-11-04T13:43:33", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "PB270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1644, "gamma": 0.0182, "vega": 0.1411, "theta": -0.0074, "rho": 0.0665, "theo": 1.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PB270617P00090000", "bid": 16.1, "bid_size": 12.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.0197, "vega": 0.1177, "theta": -0.0045, "rho": -0.246, "theo": 17.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PB270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0137, "vega": 0.1104, "theta": -0.0062, "rho": 0.0439, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PB270617P00095000", "bid": 20.2, "bid_size": 13.0, "ask": 23.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0145, "vega": 0.0822, "theta": -0.002, "rho": -0.1942, "theo": 22.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "PB270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0105, "vega": 0.0892, "theta": -0.0052, "rho": 0.0326, "theo": 0.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PB270617P00100000", "bid": 25.2, "bid_size": 9.0, "ask": 29.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0102, "vega": 0.0555, "theta": 0.0, "rho": -0.1644, "theo": 27.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}], "symbol": "PB", "security_type": "stock", "exchange_id": 3, "current_price": 72.85, "price_change": 0.98, "price_change_percent": 1.3636, "bid": 65.0, "ask": 88.0, "bid_size": 100, "ask_size": 300, "open": 72.66, "high": 73.99, "low": 72.35, "close": 72.85, "prev_day_close": 71.87, "volume": 773045, "iv30": 23.231, "iv30_change": -1.179, "iv30_change_percent": -4.83, "seqno": 10412178748, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PB"}