{"timestamp": "2026-11-09 23:06:21", "data": {"options": [{"option": "PBE261120C00081000", "bid": 18.9, "bid_size": 12.0, "ask": 21.8, "ask_size": 28.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0073, "vega": 0.0181, "theta": -0.0601, "rho": 0.0214, "theo": 20.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "PBE261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.9582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0073, "vega": 0.0181, "theta": -0.0622, "rho": -0.0018, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PBE261120C00082000", "bid": 17.9, "bid_size": 12.0, "ask": 20.8, "ask_size": 28.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0081, "vega": 0.0192, "theta": -0.0619, "rho": 0.0222, "theo": 19.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "PBE261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.008, "vega": 0.0192, "theta": -0.0639, "rho": -0.0019, "theo": 0.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PBE261120C00083000", "bid": 16.9, "bid_size": 12.0, "ask": 19.8, "ask_size": 28.0, "iv": 0.7921, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0089, "vega": 0.0204, "theta": -0.0638, "rho": 0.0229, "theo": 18.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PBE261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0088, "vega": 0.0204, "theta": -0.0657, "rho": -0.0021, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 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": "PBE261120C00084000", "bid": 15.9, "bid_size": 12.0, "ask": 18.8, "ask_size": 28.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0098, "vega": 0.0217, "theta": -0.0657, "rho": 0.0237, "theo": 17.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PBE261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 88.0, "iv": 0.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0098, "vega": 0.0217, "theta": -0.0675, "rho": -0.0022, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PBE261120C00085000", "bid": 14.9, "bid_size": 12.0, "ask": 17.8, "ask_size": 28.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0109, "vega": 0.0232, "theta": -0.0676, "rho": 0.0245, "theo": 16.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PBE261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0108, "vega": 0.0232, "theta": -0.0694, "rho": -0.0024, "theo": 0.3724, "change": 0.0, "open": 0.0, "high": 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": "PBE261120C00086000", "bid": 14.0, "bid_size": 12.0, "ask": 16.8, "ask_size": 22.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0121, "vega": 0.0248, "theta": -0.0697, "rho": 0.0252, "theo": 15.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "PBE261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0121, "vega": 0.0247, "theta": -0.0714, "rho": -0.0026, "theo": 0.395, "change": 0.0, "open": 0.0, "high": 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": "PBE261120C00087000", "bid": 13.0, "bid_size": 12.0, "ask": 15.8, "ask_size": 22.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0134, "vega": 0.0264, "theta": -0.0718, "rho": 0.0258, "theo": 14.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PBE261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0134, "vega": 0.0264, "theta": -0.0734, "rho": -0.0028, "theo": 0.42, "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": 0.675000011920929}, {"option": "PBE261120C00088000", "bid": 11.9, "bid_size": 12.0, "ask": 14.8, "ask_size": 22.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.015, "vega": 0.0283, "theta": -0.074, "rho": 0.0264, "theo": 13.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PBE261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.015, "vega": 0.0283, "theta": -0.0754, "rho": -0.003, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 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": "PBE261120C00089000", "bid": 11.0, "bid_size": 12.0, "ask": 13.9, "ask_size": 22.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0169, "vega": 0.0304, "theta": -0.0762, "rho": 0.0269, "theo": 12.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "PBE261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 88.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0169, "vega": 0.0304, "theta": -0.0776, "rho": -0.0034, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBE261120C00090000", "bid": 9.9, "bid_size": 12.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0191, "vega": 0.0327, "theta": -0.0785, "rho": 0.0272, "theo": 11.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "PBE261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0191, "vega": 0.0327, "theta": -0.0798, "rho": -0.0037, "theo": 0.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261120C00091000", "bid": 9.1, "bid_size": 12.0, "ask": 11.9, "ask_size": 28.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0216, "vega": 0.0352, "theta": -0.0808, "rho": 0.0274, "theo": 10.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PBE261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 91.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0216, "vega": 0.0352, "theta": -0.082, "rho": -0.004, "theo": 0.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PBE261120C00092000", "bid": 8.0, "bid_size": 12.0, "ask": 10.9, "ask_size": 28.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0246, "vega": 0.038, "theta": -0.0832, "rho": 0.0274, "theo": 9.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PBE261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 91.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0246, "vega": 0.038, "theta": -0.0843, "rho": -0.0045, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBE261120C00093000", "bid": 7.1, "bid_size": 12.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0281, "vega": 0.041, "theta": -0.0856, "rho": 0.0273, "theo": 8.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "PBE261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0281, "vega": 0.041, "theta": -0.0866, "rho": -0.0051, "theo": 0.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PBE261120C00094000", "bid": 6.3, "bid_size": 12.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0322, "vega": 0.0444, "theta": -0.088, "rho": 0.027, "theo": 7.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PBE261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 91.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0323, "vega": 0.0445, "theta": -0.0889, "rho": -0.0057, "theo": 0.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PBE261120C00095000", "bid": 5.4, "bid_size": 12.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0372, "vega": 0.0482, "theta": -0.0904, "rho": 0.0266, "theo": 6.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PBE261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 91.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0372, "vega": 0.0482, "theta": -0.0912, "rho": -0.0065, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PBE261120C00096000", "bid": 4.5, "bid_size": 12.0, "ask": 7.3, "ask_size": 78.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.043, "vega": 0.0523, "theta": -0.0926, "rho": 0.0259, "theo": 5.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PBE261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 91.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0431, "vega": 0.0523, "theta": -0.0933, "rho": -0.0073, "theo": 0.8981, "change": 0.0, "open": 0.0, "high": 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": "PBE261120C00097000", "bid": 3.7, "bid_size": 15.0, "ask": 6.3, "ask_size": 78.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0498, "vega": 0.0566, "theta": -0.0946, "rho": 0.0249, "theo": 4.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "PBE261120P00097000", "bid": 0.05, "bid_size": 788.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0499, "vega": 0.0567, "theta": -0.0952, "rho": -0.0083, "theo": 1.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "PBE261120C00098000", "bid": 2.95, "bid_size": 12.0, "ask": 5.5, "ask_size": 78.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0574, "vega": 0.0611, "theta": -0.0963, "rho": 0.0236, "theo": 4.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PBE261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 91.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0575, "vega": 0.0612, "theta": -0.0968, "rho": -0.0098, "theo": 1.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "PBE261120C00099000", "bid": 2.2, "bid_size": 38.0, "ask": 4.9, "ask_size": 88.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0652, "vega": 0.0653, "theta": -0.0974, "rho": 0.022, "theo": 3.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "PBE261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 91.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0654, "vega": 0.0654, "theta": -0.0979, "rho": -0.0113, "theo": 1.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "PBE261120C00100000", "bid": 1.25, "bid_size": 44.0, "ask": 4.2, "ask_size": 91.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0719, "vega": 0.0685, "theta": -0.0978, "rho": 0.0198, "theo": 2.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PBE261120P00100000", "bid": 0.35, "bid_size": 319.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0721, "vega": 0.0686, "theta": -0.0981, "rho": -0.0131, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "PBE261120C00101000", "bid": 1.1, "bid_size": 37.0, "ask": 3.6, "ask_size": 91.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0754, "vega": 0.0699, "theta": -0.0972, "rho": 0.0174, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499994933605}, {"option": "PBE261120P00101000", "bid": 1.0, "bid_size": 32.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0756, "vega": 0.0699, "theta": -0.0974, "rho": -0.0151, "theo": 2.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "PBE261120C00102000", "bid": 0.3, "bid_size": 319.0, "ask": 2.65, "ask_size": 91.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0743, "vega": 0.0689, "theta": -0.0957, "rho": 0.0149, "theo": 1.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "PBE261120P00102000", "bid": 1.05, "bid_size": 22.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0745, "vega": 0.0689, "theta": -0.0959, "rho": -0.017, "theo": 2.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "PBE261120C00103000", "bid": 0.25, "bid_size": 319.0, "ask": 2.55, "ask_size": 91.0, "iv": 0.3234, "open_interest": 1.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0692, "vega": 0.0659, "theta": -0.0935, "rho": 0.0126, "theo": 1.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T12:46:20", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PBE261120P00103000", "bid": 1.6, "bid_size": 28.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0694, "vega": 0.0658, "theta": -0.0936, "rho": -0.0185, "theo": 3.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PBE261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 91.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.062, "vega": 0.0618, "theta": -0.091, "rho": 0.0106, "theo": 1.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PBE261120P00104000", "bid": 2.25, "bid_size": 12.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0622, "vega": 0.0617, "theta": -0.091, "rho": -0.0196, "theo": 4.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PBE261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 91.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.0546, "vega": 0.0573, "theta": -0.0884, "rho": 0.009, "theo": 0.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PBE261120P00105000", "bid": 3.0, "bid_size": 12.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0548, "vega": 0.0571, "theta": -0.0882, "rho": -0.0204, "theo": 4.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PBE261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 88.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0477, "vega": 0.0529, "theta": -0.0857, "rho": 0.0078, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 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": "PBE261120P00106000", "bid": 3.9, "bid_size": 12.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0479, "vega": 0.0528, "theta": -0.0854, "rho": -0.0209, "theo": 5.8484, "change": 0.0, "open": 0.0, "high": 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": "PBE261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 88.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0418, "vega": 0.0489, "theta": -0.083, "rho": 0.0068, "theo": 0.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PBE261120P00107000", "bid": 4.5, "bid_size": 12.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0419, "vega": 0.0487, "theta": -0.0827, "rho": -0.0216, "theo": 6.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PBE261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 91.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0366, "vega": 0.0452, "theta": -0.0805, "rho": 0.006, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBE261120P00108000", "bid": 5.5, "bid_size": 12.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0368, "vega": 0.045, "theta": -0.0801, "rho": -0.0217, "theo": 7.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PBE261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0323, "vega": 0.042, "theta": -0.0781, "rho": 0.0053, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261120P00109000", "bid": 6.4, "bid_size": 12.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0325, "vega": 0.0418, "theta": -0.0776, "rho": -0.0217, "theo": 8.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PBE261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0287, "vega": 0.039, "theta": -0.0759, "rho": 0.0048, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBE261120P00110000", "bid": 7.4, "bid_size": 12.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0288, "vega": 0.0388, "theta": -0.0753, "rho": -0.0221, "theo": 9.5776, "change": 0.0, "open": 0.0, "high": 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": "PBE261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 88.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0256, "vega": 0.0365, "theta": -0.0737, "rho": 0.0043, "theo": 0.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBE261120P00111000", "bid": 8.3, "bid_size": 12.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0258, "vega": 0.0361, "theta": -0.073, "rho": -0.0223, "theo": 10.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PBE261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1143, "gamma": 0.0229, "vega": 0.0341, "theta": -0.0716, "rho": 0.0039, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBE261120P00112000", "bid": 9.3, "bid_size": 12.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0231, "vega": 0.0338, "theta": -0.0709, "rho": -0.0219, "theo": 11.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PBE261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 91.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0207, "vega": 0.032, "theta": -0.0697, "rho": 0.0036, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBE261120P00113000", "bid": 10.3, "bid_size": 12.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0208, "vega": 0.0316, "theta": -0.0689, "rho": -0.0219, "theo": 12.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PBE261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0187, "vega": 0.0301, "theta": -0.0678, "rho": 0.0033, "theo": 0.3867, "change": 0.0, "open": 0.0, "high": 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": "PBE261120P00114000", "bid": 11.3, "bid_size": 12.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0189, "vega": 0.0298, "theta": -0.067, "rho": -0.0219, "theo": 13.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "PBE261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.089, "gamma": 0.017, "vega": 0.0284, "theta": -0.0661, "rho": 0.003, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 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": "PBE261120P00115000", "bid": 12.3, "bid_size": 12.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0172, "vega": 0.0281, "theta": -0.0652, "rho": -0.0223, "theo": 14.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "PBE261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0156, "vega": 0.0268, "theta": -0.0644, "rho": 0.0028, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 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": "PBE261120P00116000", "bid": 13.3, "bid_size": 12.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0158, "vega": 0.0265, "theta": -0.0635, "rho": -0.0216, "theo": 15.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "PBE261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 91.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0143, "vega": 0.0254, "theta": -0.0629, "rho": 0.0026, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 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": "PBE261120P00117000", "bid": 14.3, "bid_size": 12.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0145, "vega": 0.025, "theta": -0.0618, "rho": -0.0214, "theo": 16.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "PBE261218C00050000", "bid": 49.1, "bid_size": 5.0, "ask": 53.1, "ask_size": 5.0, "iv": 1.119, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0011, "vega": 0.0107, "theta": -0.0118, "rho": 0.0225, "theo": 51.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "PBE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 25.0, "iv": 1.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.001, "vega": 0.0117, "theta": -0.0153, "rho": -0.0017, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00055000", "bid": 44.2, "bid_size": 5.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.9765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0015, "vega": 0.0139, "theta": -0.0141, "rho": 0.0276, "theo": 46.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "PBE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 25.0, "iv": 1.1831, "open_interest": 1.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0014, "vega": 0.0147, "theta": -0.0173, "rho": -0.0022, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-22T09:33:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00060000", "bid": 39.2, "bid_size": 5.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0021, "vega": 0.0178, "theta": -0.0167, "rho": 0.0327, "theo": 41.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "PBE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 25.0, "iv": 1.0376, "open_interest": 1.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.002, "vega": 0.0184, "theta": -0.0196, "rho": -0.0028, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-04T09:31:06", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00065000", "bid": 34.2, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0028, "vega": 0.0228, "theta": -0.0196, "rho": 0.0388, "theo": 36.1949, "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": 34.6999988555908}, {"option": "PBE261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0027, "vega": 0.0233, "theta": -0.0223, "rho": -0.0036, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00069000", "bid": 30.2, "bid_size": 5.0, "ask": 34.1, "ask_size": 5.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0037, "vega": 0.0277, "theta": -0.0222, "rho": 0.0436, "theo": 32.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "PBE261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0036, "vega": 0.028, "theta": -0.0246, "rho": -0.0046, "theo": 0.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00070000", "bid": 29.2, "bid_size": 5.0, "ask": 33.1, "ask_size": 5.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.004, "vega": 0.0292, "theta": -0.0229, "rho": 0.0451, "theo": 31.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "PBE261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.7769, "open_interest": 2.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0039, "vega": 0.0294, "theta": -0.0252, "rho": -0.0048, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T14:53:54", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00071000", "bid": 28.2, "bid_size": 5.0, "ask": 32.1, "ask_size": 5.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0043, "vega": 0.0306, "theta": -0.0236, "rho": 0.0461, "theo": 30.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "PBE261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 32.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0042, "vega": 0.0309, "theta": -0.0258, "rho": -0.0051, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00072000", "bid": 27.2, "bid_size": 5.0, "ask": 31.1, "ask_size": 5.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0046, "vega": 0.0322, "theta": -0.0243, "rho": 0.0477, "theo": 29.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "PBE261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0045, "vega": 0.0324, "theta": -0.0265, "rho": -0.0054, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00073000", "bid": 26.3, "bid_size": 5.0, "ask": 30.1, "ask_size": 5.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0049, "vega": 0.0338, "theta": -0.0251, "rho": 0.0487, "theo": 28.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "PBE261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0048, "vega": 0.034, "theta": -0.0272, "rho": -0.0057, "theo": 0.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00074000", "bid": 25.3, "bid_size": 5.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0053, "vega": 0.0355, "theta": -0.0258, "rho": 0.05, "theo": 27.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "PBE261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0052, "vega": 0.0357, "theta": -0.0278, "rho": -0.0061, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00075000", "bid": 24.3, "bid_size": 5.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0057, "vega": 0.0374, "theta": -0.0266, "rho": 0.0517, "theo": 26.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "PBE261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0056, "vega": 0.0375, "theta": -0.0286, "rho": -0.0065, "theo": 0.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00076000", "bid": 23.3, "bid_size": 5.0, "ask": 27.1, "ask_size": 5.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0062, "vega": 0.0394, "theta": -0.0274, "rho": 0.0531, "theo": 25.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PBE261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 27.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.006, "vega": 0.0395, "theta": -0.0293, "rho": -0.0069, "theo": 0.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00077000", "bid": 22.3, "bid_size": 5.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0066, "vega": 0.0415, "theta": -0.0282, "rho": 0.0545, "theo": 24.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "PBE261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 36.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0065, "vega": 0.0416, "theta": -0.03, "rho": -0.0073, "theo": 0.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00078000", "bid": 21.3, "bid_size": 5.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0072, "vega": 0.0436, "theta": -0.029, "rho": 0.0556, "theo": 23.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "PBE261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 36.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.007, "vega": 0.0437, "theta": -0.0308, "rho": -0.0078, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PBE261218C00079000", "bid": 20.3, "bid_size": 5.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0077, "vega": 0.0459, "theta": -0.0298, "rho": 0.0572, "theo": 22.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PBE261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 49.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0076, "vega": 0.046, "theta": -0.0315, "rho": -0.0083, "theo": 0.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PBE261218C00080000", "bid": 19.4, "bid_size": 5.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0084, "vega": 0.0484, "theta": -0.0307, "rho": 0.0588, "theo": 21.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PBE261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 51.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0082, "vega": 0.0484, "theta": -0.0323, "rho": -0.0089, "theo": 0.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PBE261218C00081000", "bid": 18.4, "bid_size": 5.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.009, "vega": 0.051, "theta": -0.0316, "rho": 0.0599, "theo": 20.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PBE261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 37.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0089, "vega": 0.051, "theta": -0.0331, "rho": -0.0095, "theo": 0.6892, "change": 0.0, "open": 0.0, "high": 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": "PBE261218C00082000", "bid": 17.3, "bid_size": 14.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0098, "vega": 0.0538, "theta": -0.0324, "rho": 0.0614, "theo": 19.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "PBE261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0097, "vega": 0.0538, "theta": -0.034, "rho": -0.0101, "theo": 0.7276, "change": 0.0, "open": 0.0, "high": 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": "PBE261218C00083000", "bid": 16.3, "bid_size": 6.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0106, "vega": 0.0568, "theta": -0.0333, "rho": 0.0628, "theo": 18.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PBE261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0105, "vega": 0.0567, "theta": -0.0348, "rho": -0.0108, "theo": 0.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBE261218C00084000", "bid": 15.4, "bid_size": 6.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0115, "vega": 0.0599, "theta": -0.0343, "rho": 0.0642, "theo": 17.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "PBE261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 37.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0114, "vega": 0.0598, "theta": -0.0357, "rho": -0.0117, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PBE261218C00085000", "bid": 14.4, "bid_size": 6.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0126, "vega": 0.0631, "theta": -0.0352, "rho": 0.0655, "theo": 16.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "PBE261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0125, "vega": 0.0631, "theta": -0.0365, "rho": -0.0126, "theo": 0.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PBE261218C00086000", "bid": 13.5, "bid_size": 6.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0137, "vega": 0.0667, "theta": -0.0362, "rho": 0.0668, "theo": 15.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PBE261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0136, "vega": 0.0667, "theta": -0.0374, "rho": -0.0134, "theo": 0.9192, "change": 0.0, "open": 0.0, "high": 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": "PBE261218C00087000", "bid": 13.4, "bid_size": 1.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.3672, "open_interest": 50.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0149, "vega": 0.0705, "theta": -0.0371, "rho": 0.0679, "theo": 14.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-07-13T14:31:13", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PBE261218P00087000", "bid": 0.1, "bid_size": 1.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0148, "vega": 0.0704, "theta": -0.0383, "rho": -0.0145, "theo": 0.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "PBE261218C00088000", "bid": 11.6, "bid_size": 6.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.3539, "open_interest": 2.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0163, "vega": 0.0744, "theta": -0.0381, "rho": 0.0692, "theo": 13.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-05-27T10:37:21", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PBE261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0162, "vega": 0.0743, "theta": -0.0392, "rho": -0.0158, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PBE261218C00089000", "bid": 10.9, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0178, "vega": 0.0786, "theta": -0.039, "rho": 0.07, "theo": 13.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PBE261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0177, "vega": 0.0785, "theta": -0.0401, "rho": -0.0171, "theo": 1.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PBE261218C00090000", "bid": 9.9, "bid_size": 6.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.3391, "open_interest": 8.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0194, "vega": 0.0831, "theta": -0.04, "rho": 0.071, "theo": 12.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-06-26T11:31:44", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PBE261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0194, "vega": 0.083, "theta": -0.041, "rho": -0.0184, "theo": 1.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PBE261218C00091000", "bid": 9.0, "bid_size": 6.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0213, "vega": 0.0878, "theta": -0.0409, "rho": 0.0716, "theo": 11.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PBE261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0212, "vega": 0.0877, "theta": -0.0419, "rho": -0.0202, "theo": 1.2957, "change": 0.0, "open": 0.0, "high": 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": "PBE261218C00092000", "bid": 8.3, "bid_size": 6.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0233, "vega": 0.0926, "theta": -0.0418, "rho": 0.0721, "theo": 10.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "PBE261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 51.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0233, "vega": 0.0926, "theta": -0.0427, "rho": -0.022, "theo": 1.4009, "change": 0.0, "open": 0.0, "high": 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": "PBE261218C00093000", "bid": 7.5, "bid_size": 14.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0255, "vega": 0.0977, "theta": -0.0427, "rho": 0.0721, "theo": 9.471, "change": 0.0, "open": 0.0, "high": 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": "PBE261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0255, "vega": 0.0977, "theta": -0.0435, "rho": -0.0238, "theo": 1.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "PBE261218C00094000", "bid": 6.6, "bid_size": 14.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0278, "vega": 0.103, "theta": -0.0435, "rho": 0.0718, "theo": 8.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PBE261218P00094000", "bid": 0.15, "bid_size": 787.0, "ask": 2.5, "ask_size": 49.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0279, "vega": 0.103, "theta": -0.0443, "rho": -0.0263, "theo": 1.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PBE261218C00095000", "bid": 5.8, "bid_size": 6.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.3083, "open_interest": 9.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0304, "vega": 0.1082, "theta": -0.0443, "rho": 0.071, "theo": 7.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-30T15:38:41", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PBE261218P00095000", "bid": 0.45, "bid_size": 317.0, "ask": 2.75, "ask_size": 49.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0304, "vega": 0.1083, "theta": -0.0449, "rho": -0.0285, "theo": 1.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "PBE261218C00096000", "bid": 5.1, "bid_size": 39.0, "ask": 8.8, "ask_size": 39.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0331, "vega": 0.1135, "theta": -0.0449, "rho": 0.0696, "theo": 6.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PBE261218P00096000", "bid": 0.15, "bid_size": 787.0, "ask": 2.95, "ask_size": 49.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0331, "vega": 0.1135, "theta": -0.0455, "rho": -0.0315, "theo": 2.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "PBE261218C00097000", "bid": 5.1, "bid_size": 15.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0358, "vega": 0.1184, "theta": -0.0454, "rho": 0.0677, "theo": 6.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "PBE261218P00097000", "bid": 0.55, "bid_size": 45.0, "ask": 3.3, "ask_size": 52.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0359, "vega": 0.1186, "theta": -0.046, "rho": -0.0345, "theo": 2.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "PBE261218C00098000", "bid": 4.4, "bid_size": 12.0, "ask": 7.4, "ask_size": 52.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0384, "vega": 0.123, "theta": -0.0458, "rho": 0.0651, "theo": 5.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "PBE261218P00098000", "bid": 1.0, "bid_size": 45.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.3585, "gamma": 0.0386, "vega": 0.1231, "theta": -0.0462, "rho": -0.038, "theo": 2.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "PBE261218C00099000", "bid": 3.7, "bid_size": 28.0, "ask": 6.6, "ask_size": 52.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.0409, "vega": 0.1268, "theta": -0.0459, "rho": 0.062, "theo": 4.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "PBE261218P00099000", "bid": 1.5, "bid_size": 43.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.0411, "vega": 0.127, "theta": -0.0463, "rho": -0.0413, "theo": 2.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PBE261218C00100000", "bid": 3.0, "bid_size": 28.0, "ask": 6.1, "ask_size": 52.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.559, "gamma": 0.0429, "vega": 0.1296, "theta": -0.0458, "rho": 0.0582, "theo": 4.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "PBE261218P00100000", "bid": 1.9, "bid_size": 45.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0431, "vega": 0.1297, "theta": -0.0461, "rho": -0.0456, "theo": 3.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PBE261218C00101000", "bid": 2.75, "bid_size": 21.0, "ask": 5.4, "ask_size": 52.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0443, "vega": 0.131, "theta": -0.0454, "rho": 0.0541, "theo": 3.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "PBE261218P00101000", "bid": 2.35, "bid_size": 45.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.482, "gamma": 0.0445, "vega": 0.1311, "theta": -0.0456, "rho": -0.0492, "theo": 3.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PBE261218C00102000", "bid": 2.0, "bid_size": 45.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0448, "vega": 0.1308, "theta": -0.0448, "rho": 0.0497, "theo": 3.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PBE261218P00102000", "bid": 2.85, "bid_size": 19.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0451, "vega": 0.1309, "theta": -0.0449, "rho": -0.0535, "theo": 4.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "PBE261218C00103000", "bid": 1.8, "bid_size": 21.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0444, "vega": 0.129, "theta": -0.0439, "rho": 0.0452, "theo": 2.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "PBE261218P00103000", "bid": 3.0, "bid_size": 45.0, "ask": 5.8, "ask_size": 28.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0447, "vega": 0.129, "theta": -0.044, "rho": -0.0572, "theo": 4.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PBE261218C00104000", "bid": 1.45, "bid_size": 21.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0432, "vega": 0.1258, "theta": -0.0428, "rho": 0.0408, "theo": 2.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "PBE261218P00104000", "bid": 3.6, "bid_size": 52.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0436, "vega": 0.1257, "theta": -0.0429, "rho": -0.0597, "theo": 5.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PBE261218C00105000", "bid": 1.1, "bid_size": 12.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0413, "vega": 0.1215, "theta": -0.0416, "rho": 0.0367, "theo": 1.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "PBE261218P00105000", "bid": 4.2, "bid_size": 51.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0417, "vega": 0.1213, "theta": -0.0416, "rho": -0.063, "theo": 5.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PBE261218C00106000", "bid": 0.75, "bid_size": 12.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.039, "vega": 0.1163, "theta": -0.0403, "rho": 0.0329, "theo": 1.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PBE261218P00106000", "bid": 4.8, "bid_size": 14.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0394, "vega": 0.116, "theta": -0.0403, "rho": -0.0652, "theo": 6.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "PBE261218C00107000", "bid": 0.45, "bid_size": 319.0, "ask": 2.6, "ask_size": 27.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0364, "vega": 0.1108, "theta": -0.039, "rho": 0.0295, "theo": 1.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "PBE261218P00107000", "bid": 5.5, "bid_size": 12.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0368, "vega": 0.1103, "theta": -0.0389, "rho": -0.0673, "theo": 7.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "PBE261218C00108000", "bid": 0.15, "bid_size": 788.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0338, "vega": 0.1051, "theta": -0.0377, "rho": 0.0266, "theo": 1.3132, "change": 0.0, "open": 0.0, "high": 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": "PBE261218P00108000", "bid": 6.2, "bid_size": 6.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0342, "vega": 0.1044, "theta": -0.0375, "rho": -0.0684, "theo": 8.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PBE261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 51.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0312, "vega": 0.0994, "theta": -0.0364, "rho": 0.024, "theo": 1.1731, "change": 0.0, "open": 0.0, "high": 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": "PBE261218P00109000", "bid": 7.1, "bid_size": 6.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0316, "vega": 0.0987, "theta": -0.0362, "rho": -0.0693, "theo": 9.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "PBE261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0287, "vega": 0.094, "theta": -0.0352, "rho": 0.0217, "theo": 1.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PBE261218P00110000", "bid": 7.9, "bid_size": 6.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0292, "vega": 0.093, "theta": -0.0349, "rho": -0.0696, "theo": 10.0535, "change": 0.0, "open": 0.0, "high": 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": "PBE261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0264, "vega": 0.0887, "theta": -0.034, "rho": 0.0197, "theo": 0.9569, "change": 0.0, "open": 0.0, "high": 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": "PBE261218P00111000", "bid": 8.7, "bid_size": 6.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0269, "vega": 0.0878, "theta": -0.0336, "rho": -0.0709, "theo": 10.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PBE261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 51.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0243, "vega": 0.0838, "theta": -0.0329, "rho": 0.018, "theo": 0.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PBE261218P00112000", "bid": 9.6, "bid_size": 6.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0248, "vega": 0.0827, "theta": -0.0324, "rho": -0.0705, "theo": 11.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PBE261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0224, "vega": 0.0792, "theta": -0.0318, "rho": 0.0164, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PBE261218P00113000", "bid": 10.5, "bid_size": 6.0, "ask": 14.2, "ask_size": 22.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0229, "vega": 0.0779, "theta": -0.0313, "rho": -0.07, "theo": 12.7944, "change": 0.0, "open": 0.0, "high": 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": "PBE261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0206, "vega": 0.0748, "theta": -0.0307, "rho": 0.0151, "theo": 0.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PBE261218P00114000", "bid": 11.4, "bid_size": 14.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0211, "vega": 0.0735, "theta": -0.0302, "rho": -0.0704, "theo": 13.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "PBE261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.019, "vega": 0.0709, "theta": -0.0298, "rho": 0.0139, "theo": 0.6834, "change": 0.0, "open": 0.0, "high": 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": "PBE261218P00115000", "bid": 12.3, "bid_size": 5.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0195, "vega": 0.0694, "theta": -0.0292, "rho": -0.0696, "theo": 14.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "PBE261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0176, "vega": 0.0672, "theta": -0.0288, "rho": 0.0128, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PBE261218P00116000", "bid": 13.3, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0181, "vega": 0.0654, "theta": -0.0282, "rho": -0.0697, "theo": 15.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "PBE261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0163, "vega": 0.0637, "theta": -0.028, "rho": 0.0119, "theo": 0.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PBE261218P00117000", "bid": 14.2, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0168, "vega": 0.0619, "theta": -0.0273, "rho": -0.0687, "theo": 16.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PBE270319C00078000", "bid": 20.1, "bid_size": 3.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0094, "vega": 0.1219, "theta": -0.0235, "rho": 0.1206, "theo": 24.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-09-14T12:49:44", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "PBE270319P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0083, "vega": 0.1352, "theta": -0.023, "rho": -0.0566, "theo": 2.2353, "change": 0.0, "open": 0.0, "high": 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": "PBE270319C00079000", "bid": 19.1, "bid_size": 3.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0099, "vega": 0.1257, "theta": -0.0237, "rho": 0.1226, "theo": 23.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PBE270319P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 40.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0088, "vega": 0.1392, "theta": -0.0231, "rho": -0.059, "theo": 2.2915, "change": 0.0, "open": 0.0, "high": 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": "PBE270319C00080000", "bid": 18.2, "bid_size": 3.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0104, "vega": 0.1297, "theta": -0.0238, "rho": 0.1244, "theo": 22.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PBE270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0092, "vega": 0.1432, "theta": -0.0231, "rho": -0.0615, "theo": 2.3511, "change": 0.0, "open": 0.0, "high": 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": "PBE270319C00081000", "bid": 17.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 3.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.011, "vega": 0.1335, "theta": -0.024, "rho": 0.1261, "theo": 21.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "PBE270319P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0098, "vega": 0.1474, "theta": -0.0232, "rho": -0.0642, "theo": 2.4144, "change": 0.0, "open": 0.0, "high": 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": "PBE270319C00082000", "bid": 16.6, "bid_size": 3.0, "ask": 21.6, "ask_size": 3.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0117, "vega": 0.139, "theta": -0.0241, "rho": 0.1275, "theo": 20.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "PBE270319P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0103, "vega": 0.1517, "theta": -0.0232, "rho": -0.067, "theo": 2.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PBE270319C00083000", "bid": 15.5, "bid_size": 3.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0124, "vega": 0.1469, "theta": -0.0242, "rho": 0.1357, "theo": 19.5778, "change": 0.0, "open": 0.0, "high": 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": "PBE270319P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.011, "vega": 0.1561, "theta": -0.0232, "rho": -0.07, "theo": 2.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PBE270319C00084000", "bid": 14.8, "bid_size": 3.0, "ask": 19.8, "ask_size": 3.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.013, "vega": 0.1514, "theta": -0.0243, "rho": 0.1374, "theo": 18.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PBE270319P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0116, "vega": 0.1607, "theta": -0.0232, "rho": -0.0732, "theo": 2.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PBE270319C00085000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0138, "vega": 0.156, "theta": -0.0244, "rho": 0.1386, "theo": 17.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "PBE270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0123, "vega": 0.1656, "theta": -0.0232, "rho": -0.0766, "theo": 2.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PBE270319C00086000", "bid": 13.1, "bid_size": 3.0, "ask": 18.1, "ask_size": 3.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0146, "vega": 0.161, "theta": -0.0245, "rho": 0.1397, "theo": 16.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "PBE270319P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.013, "vega": 0.1705, "theta": -0.0232, "rho": -0.0805, "theo": 2.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PBE270319C00087000", "bid": 12.2, "bid_size": 3.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0154, "vega": 0.1658, "theta": -0.0245, "rho": 0.1403, "theo": 15.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PBE270319P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0138, "vega": 0.1755, "theta": -0.0232, "rho": -0.0846, "theo": 2.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PBE270319C00088000", "bid": 11.4, "bid_size": 3.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0164, "vega": 0.171, "theta": -0.0246, "rho": 0.1419, "theo": 15.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PBE270319P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0147, "vega": 0.1806, "theta": -0.0232, "rho": -0.0889, "theo": 3.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PBE270319C00089000", "bid": 10.6, "bid_size": 3.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0173, "vega": 0.1768, "theta": -0.0246, "rho": 0.1412, "theo": 14.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PBE270319P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0156, "vega": 0.1858, "theta": -0.0232, "rho": -0.0936, "theo": 3.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBE270319C00090000", "bid": 9.9, "bid_size": 3.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0183, "vega": 0.1854, "theta": -0.0246, "rho": 0.1485, "theo": 13.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "PBE270319P00090000", "bid": 0.2, "bid_size": 783.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0165, "vega": 0.1912, "theta": -0.0232, "rho": -0.0987, "theo": 3.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "PBE270319C00091000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0193, "vega": 0.1909, "theta": -0.0246, "rho": 0.1486, "theo": 12.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PBE270319P00091000", "bid": 0.5, "bid_size": 314.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0175, "vega": 0.1967, "theta": -0.0231, "rho": -0.1042, "theo": 3.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "PBE270319C00092000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0204, "vega": 0.1963, "theta": -0.0245, "rho": 0.1476, "theo": 11.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "PBE270319P00092000", "bid": 0.8, "bid_size": 14.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0185, "vega": 0.2021, "theta": -0.0231, "rho": -0.1101, "theo": 3.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "PBE270319C00093000", "bid": 7.5, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0214, "vega": 0.2017, "theta": -0.0244, "rho": 0.1471, "theo": 10.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PBE270319P00093000", "bid": 1.1, "bid_size": 14.0, "ask": 5.3, "ask_size": 40.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0196, "vega": 0.2074, "theta": -0.023, "rho": -0.1166, "theo": 3.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PBE270319C00094000", "bid": 6.8, "bid_size": 2.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.6768, "gamma": 0.0225, "vega": 0.2084, "theta": -0.0244, "rho": 0.1457, "theo": 9.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PBE270319P00094000", "bid": 1.5, "bid_size": 14.0, "ask": 5.7, "ask_size": 40.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0206, "vega": 0.2126, "theta": -0.0229, "rho": -0.1237, "theo": 3.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PBE270319C00095000", "bid": 6.2, "bid_size": 4.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0235, "vega": 0.2148, "theta": -0.0242, "rho": 0.1493, "theo": 9.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PBE270319P00095000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0217, "vega": 0.2176, "theta": -0.0229, "rho": -0.1313, "theo": 4.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500010728836}, {"option": "PBE270319C00096000", "bid": 5.6, "bid_size": 4.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0244, "vega": 0.2196, "theta": -0.0241, "rho": 0.1469, "theo": 8.498, "change": 0.0, "open": 0.0, "high": 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": "PBE270319P00096000", "bid": 2.2, "bid_size": 13.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0227, "vega": 0.2222, "theta": -0.0228, "rho": -0.1392, "theo": 4.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "PBE270319C00097000", "bid": 5.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0253, "vega": 0.2236, "theta": -0.024, "rho": 0.1437, "theo": 7.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "PBE270319P00097000", "bid": 2.4, "bid_size": 14.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0236, "vega": 0.2263, "theta": -0.0227, "rho": -0.148, "theo": 4.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PBE270319C00098000", "bid": 4.3, "bid_size": 4.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0259, "vega": 0.2288, "theta": -0.0239, "rho": 0.1442, "theo": 7.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "PBE270319P00098000", "bid": 2.8, "bid_size": 13.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0243, "vega": 0.2297, "theta": -0.0226, "rho": -0.1571, "theo": 5.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PBE270319C00099000", "bid": 3.8, "bid_size": 4.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0263, "vega": 0.2315, "theta": -0.0237, "rho": 0.1399, "theo": 6.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PBE270319P00099000", "bid": 3.2, "bid_size": 13.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0249, "vega": 0.2323, "theta": -0.0226, "rho": -0.1661, "theo": 5.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PBE270319C00100000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0265, "vega": 0.2332, "theta": -0.0236, "rho": 0.1352, "theo": 6.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PBE270319P00100000", "bid": 3.3, "bid_size": 40.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0253, "vega": 0.234, "theta": -0.0225, "rho": -0.1756, "theo": 6.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PBE270319C00101000", "bid": 5.4, "bid_size": 15.0, "ask": 9.8, "ask_size": 40.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0265, "vega": 0.2347, "theta": -0.0235, "rho": 0.1327, "theo": 5.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PBE270319P00101000", "bid": 3.7, "bid_size": 40.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0254, "vega": 0.2347, "theta": -0.0225, "rho": -0.185, "theo": 6.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PBE270319C00102000", "bid": 2.0, "bid_size": 2.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0262, "vega": 0.2345, "theta": -0.0235, "rho": 0.1274, "theo": 5.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PBE270319P00102000", "bid": 4.1, "bid_size": 40.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0253, "vega": 0.2345, "theta": -0.0225, "rho": -0.1935, "theo": 7.1259, "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": 7.10000014305115}, {"option": "PBE270319C00103000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0258, "vega": 0.2336, "theta": -0.0234, "rho": 0.1222, "theo": 4.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PBE270319P00103000", "bid": 4.3, "bid_size": 4.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.025, "vega": 0.2334, "theta": -0.0225, "rho": -0.2022, "theo": 7.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PBE270319C00104000", "bid": 3.5, "bid_size": 40.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0252, "vega": 0.2319, "theta": -0.0235, "rho": 0.1183, "theo": 4.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PBE270319P00104000", "bid": 4.9, "bid_size": 40.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0246, "vega": 0.2317, "theta": -0.0225, "rho": -0.2102, "theo": 8.4344, "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": 8.39999985694885}, {"option": "PBE270319C00105000", "bid": 3.1, "bid_size": 40.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0244, "vega": 0.2295, "theta": -0.0235, "rho": 0.1131, "theo": 4.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PBE270319P00105000", "bid": 5.6, "bid_size": 40.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.024, "vega": 0.2294, "theta": -0.0225, "rho": -0.2169, "theo": 9.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PBE270319C00106000", "bid": 2.75, "bid_size": 40.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0236, "vega": 0.2267, "theta": -0.0235, "rho": 0.1091, "theo": 4.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "PBE270319P00106000", "bid": 6.2, "bid_size": 40.0, "ask": 11.2, "ask_size": 40.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0233, "vega": 0.2265, "theta": -0.0225, "rho": -0.2236, "theo": 9.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "PBE270319C00107000", "bid": 2.4, "bid_size": 40.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0228, "vega": 0.2235, "theta": -0.0236, "rho": 0.1045, "theo": 3.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000005960464}, {"option": "PBE270319P00107000", "bid": 7.2, "bid_size": 4.0, "ask": 12.2, "ask_size": 4.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0225, "vega": 0.2234, "theta": -0.0225, "rho": -0.2296, "theo": 10.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "PBE270319C00108000", "bid": 2.0, "bid_size": 40.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0219, "vega": 0.22, "theta": -0.0237, "rho": 0.1002, "theo": 3.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "PBE270319P00108000", "bid": 7.9, "bid_size": 4.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0217, "vega": 0.2201, "theta": -0.0226, "rho": -0.2344, "theo": 11.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "PBE270319C00109000", "bid": 1.7, "bid_size": 40.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0211, "vega": 0.2166, "theta": -0.0237, "rho": 0.0963, "theo": 3.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PBE270319P00109000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.021, "vega": 0.2167, "theta": -0.0226, "rho": -0.2391, "theo": 12.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "PBE270319C00110000", "bid": 1.3, "bid_size": 40.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0203, "vega": 0.213, "theta": -0.0238, "rho": 0.0927, "theo": 3.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "PBE270319P00110000", "bid": 9.1, "bid_size": 3.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0202, "vega": 0.2131, "theta": -0.0226, "rho": -0.2436, "theo": 13.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "PBE270319C00111000", "bid": 1.0, "bid_size": 40.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0195, "vega": 0.2093, "theta": -0.0239, "rho": 0.0891, "theo": 3.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "PBE270319P00111000", "bid": 9.9, "bid_size": 3.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0195, "vega": 0.2095, "theta": -0.0226, "rho": -0.2469, "theo": 14.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PBE270319C00112000", "bid": 0.75, "bid_size": 40.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0187, "vega": 0.2058, "theta": -0.024, "rho": 0.0858, "theo": 3.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "PBE270319P00112000", "bid": 10.8, "bid_size": 3.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0187, "vega": 0.206, "theta": -0.0226, "rho": -0.2505, "theo": 14.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "PBE270319C00113000", "bid": 0.5, "bid_size": 313.0, "ask": 4.7, "ask_size": 40.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.018, "vega": 0.2023, "theta": -0.024, "rho": 0.0828, "theo": 3.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PBE270319P00113000", "bid": 11.6, "bid_size": 3.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.018, "vega": 0.2026, "theta": -0.0226, "rho": -0.2534, "theo": 15.829, "change": 0.0, "open": 0.0, "high": 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": "PBE270319C00114000", "bid": 0.25, "bid_size": 783.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0173, "vega": 0.1989, "theta": -0.0241, "rho": 0.08, "theo": 2.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PBE270319P00114000", "bid": 12.4, "bid_size": 3.0, "ask": 17.4, "ask_size": 3.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0174, "vega": 0.1992, "theta": -0.0226, "rho": -0.2566, "theo": 16.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "PBE270319C00115000", "bid": 0.05, "bid_size": 783.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0166, "vega": 0.1956, "theta": -0.0242, "rho": 0.0775, "theo": 2.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PBE270319P00115000", "bid": 13.3, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0168, "vega": 0.1958, "theta": -0.0226, "rho": -0.2587, "theo": 17.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "PBE270617C00083000", "bid": 16.7, "bid_size": 3.0, "ask": 21.6, "ask_size": 1.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.813, "gamma": 0.0131, "vega": 0.1945, "theta": -0.0152, "rho": 0.2038, "theo": 19.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "PBE270617P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0107, "vega": 0.2123, "theta": -0.015, "rho": -0.1307, "theo": 3.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBE270617C00084000", "bid": 15.9, "bid_size": 3.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0137, "vega": 0.2008, "theta": -0.0153, "rho": 0.2063, "theo": 18.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "PBE270617P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0112, "vega": 0.2182, "theta": -0.015, "rho": -0.1368, "theo": 3.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBE270617C00085000", "bid": 15.2, "bid_size": 3.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0144, "vega": 0.2066, "theta": -0.0154, "rho": 0.2073, "theo": 17.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "PBE270617P00085000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0118, "vega": 0.2242, "theta": -0.015, "rho": -0.1432, "theo": 3.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBE270617C00086000", "bid": 14.4, "bid_size": 2.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0151, "vega": 0.2128, "theta": -0.0156, "rho": 0.2104, "theo": 16.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "PBE270617P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0125, "vega": 0.2302, "theta": -0.0151, "rho": -0.1501, "theo": 3.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBE270617C00087000", "bid": 13.4, "bid_size": 2.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0158, "vega": 0.2227, "theta": -0.0157, "rho": 0.2108, "theo": 16.0778, "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": 14.8999996185303}, {"option": "PBE270617P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0131, "vega": 0.2364, "theta": -0.0151, "rho": -0.1574, "theo": 3.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBE270617C00088000", "bid": 12.8, "bid_size": 3.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0164, "vega": 0.2311, "theta": -0.0157, "rho": 0.2227, "theo": 15.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "PBE270617P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0138, "vega": 0.2428, "theta": -0.0151, "rho": -0.1654, "theo": 3.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "PBE270617C00089000", "bid": 11.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0172, "vega": 0.2394, "theta": -0.0158, "rho": 0.2265, "theo": 14.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PBE270617P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0145, "vega": 0.2492, "theta": -0.0151, "rho": -0.174, "theo": 3.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "PBE270617C00090000", "bid": 11.3, "bid_size": 2.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.284, "open_interest": 1.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0178, "vega": 0.246, "theta": -0.0158, "rho": 0.2269, "theo": 13.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-30T10:45:44", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "PBE270617P00090000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0152, "vega": 0.2554, "theta": -0.0151, "rho": -0.1831, "theo": 4.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "PBE270617C00091000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0185, "vega": 0.2526, "theta": -0.0159, "rho": 0.2267, "theo": 12.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "PBE270617P00091000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.016, "vega": 0.2616, "theta": -0.0151, "rho": -0.1927, "theo": 4.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PBE270617C00092000", "bid": 9.8, "bid_size": 2.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.0192, "vega": 0.26, "theta": -0.0159, "rho": 0.2261, "theo": 12.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "PBE270617P00092000", "bid": 0.8, "bid_size": 4.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0167, "vega": 0.2678, "theta": -0.0151, "rho": -0.2032, "theo": 4.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PBE270617C00093000", "bid": 9.1, "bid_size": 2.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.0198, "vega": 0.2688, "theta": -0.0159, "rho": 0.232, "theo": 11.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "PBE270617P00093000", "bid": 1.1, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0174, "vega": 0.2737, "theta": -0.0151, "rho": -0.2144, "theo": 4.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PBE270617C00094000", "bid": 8.4, "bid_size": 3.0, "ask": 13.4, "ask_size": 3.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0203, "vega": 0.2753, "theta": -0.0159, "rho": 0.2322, "theo": 10.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "PBE270617P00094000", "bid": 1.4, "bid_size": 4.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0181, "vega": 0.2792, "theta": -0.0151, "rho": -0.226, "theo": 5.0413, "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": 4.59999990463257}, {"option": "PBE270617C00095000", "bid": 7.7, "bid_size": 3.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0208, "vega": 0.2808, "theta": -0.0159, "rho": 0.2297, "theo": 9.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PBE270617P00095000", "bid": 1.8, "bid_size": 4.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0187, "vega": 0.2843, "theta": -0.0151, "rho": -0.238, "theo": 5.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PBE270617C00096000", "bid": 7.1, "bid_size": 3.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0212, "vega": 0.286, "theta": -0.0159, "rho": 0.2262, "theo": 9.237, "change": 0.0, "open": 0.0, "high": 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": "PBE270617P00096000", "bid": 2.1, "bid_size": 4.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0192, "vega": 0.2888, "theta": -0.0151, "rho": -0.251, "theo": 5.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "PBE270617C00097000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0214, "vega": 0.2918, "theta": -0.016, "rho": 0.2274, "theo": 8.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PBE270617P00097000", "bid": 2.6, "bid_size": 4.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0197, "vega": 0.2927, "theta": -0.0151, "rho": -0.2645, "theo": 6.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "PBE270617C00098000", "bid": 5.9, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0216, "vega": 0.2953, "theta": -0.016, "rho": 0.2235, "theo": 8.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PBE270617P00098000", "bid": 3.1, "bid_size": 4.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.02, "vega": 0.2959, "theta": -0.0151, "rho": -0.2776, "theo": 6.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "PBE270617C00099000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0216, "vega": 0.2979, "theta": -0.0161, "rho": 0.2184, "theo": 7.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PBE270617P00099000", "bid": 3.6, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0202, "vega": 0.2982, "theta": -0.0151, "rho": -0.291, "theo": 7.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PBE270617C00100000", "bid": 6.3, "bid_size": 17.0, "ask": 11.3, "ask_size": 4.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.5218, "gamma": 0.0216, "vega": 0.3001, "theta": -0.0161, "rho": 0.2145, "theo": 7.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "PBE270617P00100000", "bid": 4.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0203, "vega": 0.2998, "theta": -0.015, "rho": -0.3047, "theo": 7.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PBE270617C00101000", "bid": 4.4, "bid_size": 4.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0214, "vega": 0.3012, "theta": -0.0162, "rho": 0.2097, "theo": 6.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PBE270617P00101000", "bid": 4.5, "bid_size": 4.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.4776, "gamma": 0.0203, "vega": 0.3005, "theta": -0.015, "rho": -0.3177, "theo": 8.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PBE270617C00102000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0211, "vega": 0.3013, "theta": -0.0163, "rho": 0.2037, "theo": 6.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PBE270617P00102000", "bid": 5.1, "bid_size": 4.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0201, "vega": 0.3005, "theta": -0.015, "rho": -0.3299, "theo": 8.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PBE270617C00103000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.0207, "vega": 0.3008, "theta": -0.0164, "rho": 0.1983, "theo": 6.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PBE270617P00103000", "bid": 5.6, "bid_size": 4.0, "ask": 10.6, "ask_size": 4.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5156, "gamma": 0.0199, "vega": 0.2998, "theta": -0.015, "rho": -0.3422, "theo": 9.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PBE270617C00104000", "bid": 2.7, "bid_size": 4.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.0203, "vega": 0.2994, "theta": -0.0165, "rho": 0.1929, "theo": 5.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PBE270617P00104000", "bid": 6.2, "bid_size": 4.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.0196, "vega": 0.2985, "theta": -0.015, "rho": -0.3539, "theo": 10.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PBE270617C00105000", "bid": 2.4, "bid_size": 4.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.4247, "gamma": 0.0198, "vega": 0.2977, "theta": -0.0167, "rho": 0.1872, "theo": 5.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "PBE270617P00105000", "bid": 6.8, "bid_size": 4.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0192, "vega": 0.2968, "theta": -0.015, "rho": -0.3638, "theo": 10.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "PBE270617C00106000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0193, "vega": 0.2955, "theta": -0.0168, "rho": 0.1811, "theo": 5.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PBE270617P00106000", "bid": 7.4, "bid_size": 4.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.0188, "vega": 0.2946, "theta": -0.015, "rho": -0.3739, "theo": 11.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PBE270617C00107000", "bid": 1.7, "bid_size": 4.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0188, "vega": 0.2931, "theta": -0.0169, "rho": 0.1758, "theo": 5.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "PBE270617P00107000", "bid": 8.1, "bid_size": 4.0, "ask": 13.1, "ask_size": 4.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0183, "vega": 0.2921, "theta": -0.0149, "rho": -0.3836, "theo": 12.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}], "symbol": "PBE", "security_type": "stock", "exchange_id": 3, "current_price": 100.84, "price_change": 1.81, "price_change_percent": 1.8277, "bid": 99.39, "ask": 101.79, "bid_size": 3000, "ask_size": 2900, "open": 100.08, "high": 101.6, "low": 98.75, "close": 100.84, "prev_day_close": 99.03, "volume": 21397, "iv30": 27.667, "iv30_change": -0.339, "iv30_change_percent": -1.2105, "seqno": 10402924721, "last_trade_time": "2026-11-09T15:53:05", "tick": "down"}, "symbol": "PBE"}