{"timestamp": "2026-11-05 00:54:56", "data": {"options": [{"option": "PBF261120C00035000", "bid": 35.5, "bid_size": 65.0, "ask": 38.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 37.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "PBF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 243.0, "iv": 1.6781, "open_interest": 15.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:40:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PBF261120C00040000", "bid": 30.5, "bid_size": 46.0, "ask": 33.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 32.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-09-23T12:46:41", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "PBF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1285, "open_interest": 692.0, "volume": 16.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0034, "rho": -0.0001, "theo": 0.0119, "change": -0.395, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:33:18", "percent_change": -92.9412, "prev_day_close": 0.425000011920929}, {"option": "PBF261120C00045000", "bid": 25.5, "bid_size": 46.0, "ask": 28.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 27.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.9, "last_trade_time": "2026-10-05T11:30:24", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "PBF261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 557.0, "iv": 1.5379, "open_interest": 270.0, "volume": 16.0, "delta": -0.008, "gamma": 0.0015, "vega": 0.0033, "theta": -0.0091, "rho": -0.0003, "theo": 0.0396, "change": -0.06, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:33:18", "percent_change": -40.0, "prev_day_close": 0.150000005960464}, {"option": "PBF261120C00050000", "bid": 20.6, "bid_size": 48.0, "ask": 23.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0034, "vega": 0.0032, "theta": -0.0152, "rho": 0.0034, "theo": 22.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-11-03T09:40:17", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "PBF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 217.0, "iv": 0.8862, "open_interest": 22.0, "volume": 66.0, "delta": -0.0226, "gamma": 0.0039, "vega": 0.0081, "theta": -0.0217, "rho": -0.0008, "theo": 0.1203, "change": 0.125, "open": 0.09, "high": 0.2, "low": 0.09, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:58:29", "percent_change": 166.667, "prev_day_close": 0.0750000029802322}, {"option": "PBF261120C00055000", "bid": 16.2, "bid_size": 43.0, "ask": 18.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0084, "vega": 0.0123, "theta": -0.0408, "rho": 0.0086, "theo": 17.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.63, "last_trade_time": "2026-10-08T13:11:50", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "PBF261120P00055000", "bid": 0.2, "bid_size": 14.0, "ask": 0.45, "ask_size": 287.0, "iv": 0.8589, "open_interest": 152.0, "volume": 36.0, "delta": -0.0569, "gamma": 0.0087, "vega": 0.0173, "theta": -0.0451, "rho": -0.0022, "theo": 0.3338, "change": 0.26, "open": 0.74, "high": 0.74, "low": 0.15, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T14:46:52", "percent_change": 173.333, "prev_day_close": 0.150000002235174}, {"option": "PBF261120C00060000", "bid": 11.2, "bid_size": 169.0, "ask": 13.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.017, "vega": 0.0266, "theta": -0.0811, "rho": 0.0121, "theo": 13.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-30T15:26:54", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "PBF261120P00060000", "bid": 0.65, "bid_size": 19.0, "ask": 1.0, "ask_size": 263.0, "iv": 0.8224, "open_interest": 308.0, "volume": 31.0, "delta": -0.126, "gamma": 0.0165, "vega": 0.0313, "theta": -0.08, "rho": -0.0049, "theo": 0.8372, "change": 0.375, "open": 0.61, "high": 1.05, "low": 0.55, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:54:05", "percent_change": 78.9474, "prev_day_close": 0.474999994039536}, {"option": "PBF261120C00065000", "bid": 7.9, "bid_size": 195.0, "ask": 9.5, "ask_size": 37.0, "iv": 0.7192, "open_interest": 67.0, "volume": 7.0, "delta": 0.7692, "gamma": 0.0268, "vega": 0.0454, "theta": -0.1235, "rho": 0.0147, "theo": 9.0571, "change": -7.1, "open": 9.0, "high": 9.0, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T12:33:04", "percent_change": -50.1767, "prev_day_close": 14.1500000953674}, {"option": "PBF261120P00065000", "bid": 1.7, "bid_size": 35.0, "ask": 2.2, "ask_size": 308.0, "iv": 0.8172, "open_interest": 738.0, "volume": 247.0, "delta": -0.241, "gamma": 0.0256, "vega": 0.0471, "theta": -0.1183, "rho": -0.0095, "theo": 1.8702, "change": 1.15, "open": 1.66, "high": 2.6, "low": 1.57, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:54:05", "percent_change": 135.294, "prev_day_close": 0.849999964237213}, {"option": "PBF261120C00067500", "bid": 6.1, "bid_size": 221.0, "ask": 7.7, "ask_size": 36.0, "iv": 0.7101, "open_interest": 30.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0307, "vega": 0.0525, "theta": -0.1392, "rho": 0.0146, "theo": 7.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.62, "last_trade_time": "2026-11-03T15:58:46", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PBF261120P00067500", "bid": 2.5, "bid_size": 13.0, "ask": 3.2, "ask_size": 438.0, "iv": 0.8261, "open_interest": 6832.0, "volume": 149.0, "delta": -0.3145, "gamma": 0.0294, "vega": 0.0536, "theta": -0.1338, "rho": -0.0125, "theo": 2.6664, "change": 1.77, "open": 2.33, "high": 3.58, "low": 2.33, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T15:13:26", "percent_change": 136.154, "prev_day_close": 1.29999995231628}, {"option": "PBF261120C00070000", "bid": 4.7, "bid_size": 298.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.7305, "open_interest": 67.0, "volume": 34.0, "delta": 0.6084, "gamma": 0.0332, "vega": 0.0576, "theta": -0.1489, "rho": 0.0138, "theo": 5.822, "change": -5.2, "open": 4.8, "high": 5.1, "low": 4.12, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T15:25:13", "percent_change": -50.4854, "prev_day_close": 10.2999997138977}, {"option": "PBF261120P00070000", "bid": 3.4, "bid_size": 41.0, "ask": 4.3, "ask_size": 392.0, "iv": 0.8157, "open_interest": 595.0, "volume": 30.0, "delta": -0.3949, "gamma": 0.0321, "vega": 0.0581, "theta": -0.1444, "rho": -0.0159, "theo": 3.681, "change": 2.22, "open": 2.78, "high": 5.0, "low": 2.78, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-04T15:13:26", "percent_change": 113.846, "prev_day_close": 1.95000004768372}, {"option": "PBF261120C00072500", "bid": 3.9, "bid_size": 460.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.7583, "open_interest": 134.0, "volume": 64.0, "delta": 0.5229, "gamma": 0.0341, "vega": 0.06, "theta": -0.1522, "rho": 0.0129, "theo": 4.5547, "change": -4.15, "open": 4.59, "high": 4.59, "low": 3.2, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:41:09", "percent_change": -50.6098, "prev_day_close": 8.2000002861023}, {"option": "PBF261120P00072500", "bid": 4.6, "bid_size": 51.0, "ask": 5.6, "ask_size": 378.0, "iv": 0.8136, "open_interest": 253.0, "volume": 61.0, "delta": -0.4779, "gamma": 0.0333, "vega": 0.0601, "theta": -0.1487, "rho": -0.0195, "theo": 4.9229, "change": 3.0, "open": 3.0, "high": 6.5, "low": 3.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T14:44:26", "percent_change": 109.091, "prev_day_close": 2.75}, {"option": "PBF261120C00075000", "bid": 3.3, "bid_size": 228.0, "ask": 4.1, "ask_size": 298.0, "iv": 0.8153, "open_interest": 975.0, "volume": 141.0, "delta": 0.44, "gamma": 0.0335, "vega": 0.0595, "theta": -0.1494, "rho": 0.0116, "theo": 3.5152, "change": -3.04, "open": 4.0, "high": 4.0, "low": 2.39, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-04T15:56:44", "percent_change": -46.7692, "prev_day_close": 6.5}, {"option": "PBF261120P00075000", "bid": 6.1, "bid_size": 14.0, "ask": 7.2, "ask_size": 196.0, "iv": 0.8285, "open_interest": 312.0, "volume": 23.0, "delta": -0.559, "gamma": 0.0329, "vega": 0.0594, "theta": -0.1468, "rho": -0.0231, "theo": 6.3868, "change": 3.45, "open": 5.0, "high": 7.05, "low": 4.85, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T15:29:50", "percent_change": 95.8333, "prev_day_close": 3.60000002384186}, {"option": "PBF261120C00077500", "bid": 2.05, "bid_size": 502.0, "ask": 3.0, "ask_size": 114.0, "iv": 0.7587, "open_interest": 2629.0, "volume": 8.0, "delta": 0.3634, "gamma": 0.0316, "vega": 0.0566, "theta": -0.1416, "rho": 0.0099, "theo": 2.6834, "change": -3.0, "open": 2.62, "high": 2.62, "low": 1.75, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T14:39:46", "percent_change": -57.1429, "prev_day_close": 5.25}, {"option": "PBF261120P00077500", "bid": 7.7, "bid_size": 26.0, "ask": 9.0, "ask_size": 167.0, "iv": 0.8388, "open_interest": 6644.0, "volume": 5.0, "delta": -0.6346, "gamma": 0.0312, "vega": 0.0566, "theta": -0.1394, "rho": -0.0266, "theo": 8.055, "change": 2.12, "open": 7.02, "high": 7.02, "low": 7.02, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-04T09:37:34", "percent_change": 43.2653, "prev_day_close": 4.89999985694885}, {"option": "PBF261120C00080000", "bid": 1.8, "bid_size": 245.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.79, "open_interest": 4053.0, "volume": 150.0, "delta": 0.2953, "gamma": 0.0288, "vega": 0.0521, "theta": -0.1301, "rho": 0.0083, "theo": 2.0324, "change": -2.13, "open": 2.67, "high": 2.67, "low": 1.3, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T15:58:37", "percent_change": -51.3253, "prev_day_close": 4.15000009536743}, {"option": "PBF261120P00080000", "bid": 9.5, "bid_size": 27.0, "ask": 11.1, "ask_size": 175.0, "iv": 0.8669, "open_interest": 255.0, "volume": 3.0, "delta": -0.7019, "gamma": 0.0286, "vega": 0.052, "theta": -0.1282, "rho": -0.03, "theo": 9.9017, "change": 5.21, "open": 11.52, "high": 11.52, "low": 11.51, "tick": "no_change", "last_trade_price": 11.51, "last_trade_time": "2026-11-04T12:11:14", "percent_change": 82.6984, "prev_day_close": 6.29999995231628}, {"option": "PBF261120C00082500", "bid": 1.15, "bid_size": 622.0, "ask": 2.05, "ask_size": 399.0, "iv": 0.8124, "open_interest": 1916.0, "volume": 371.0, "delta": 0.237, "gamma": 0.0255, "vega": 0.0466, "theta": -0.1165, "rho": 0.0068, "theo": 1.5317, "change": -1.85, "open": 1.75, "high": 1.8, "low": 1.05, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:51:07", "percent_change": -55.2239, "prev_day_close": 3.35000002384186}, {"option": "PBF261120P00082500", "bid": 11.2, "bid_size": 100.0, "ask": 13.2, "ask_size": 137.0, "iv": 0.8615, "open_interest": 79.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0253, "vega": 0.0466, "theta": -0.1146, "rho": -0.033, "theo": 11.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-10-27T14:18:39", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PBF261120C00085000", "bid": 1.0, "bid_size": 151.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.8052, "open_interest": 3342.0, "volume": 62.0, "delta": 0.1885, "gamma": 0.022, "vega": 0.0408, "theta": -0.1021, "rho": 0.0055, "theo": 1.1517, "change": -1.53, "open": 1.65, "high": 1.65, "low": 0.85, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T15:58:37", "percent_change": -57.7358, "prev_day_close": 2.64999997615814}, {"option": "PBF261120P00085000", "bid": 13.5, "bid_size": 44.0, "ask": 15.3, "ask_size": 151.0, "iv": 0.8966, "open_interest": 240.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.022, "vega": 0.0407, "theta": -0.1002, "rho": -0.0357, "theo": 14.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-26T12:35:12", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "PBF261120C00087500", "bid": 0.6, "bid_size": 523.0, "ask": 1.0, "ask_size": 107.0, "iv": 0.7952, "open_interest": 2094.0, "volume": 34.0, "delta": 0.1489, "gamma": 0.0187, "vega": 0.035, "theta": -0.0881, "rho": 0.0044, "theo": 0.8662, "change": -1.535, "open": 1.2, "high": 1.2, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T14:40:48", "percent_change": -68.9888, "prev_day_close": 2.22499996423721}, {"option": "PBF261120P00087500", "bid": 15.3, "bid_size": 46.0, "ask": 18.0, "ask_size": 98.0, "iv": 0.9281, "open_interest": 29.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0186, "vega": 0.035, "theta": -0.0859, "rho": -0.0382, "theo": 16.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-10-30T11:26:15", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PBF261120C00090000", "bid": 0.5, "bid_size": 198.0, "ask": 0.85, "ask_size": 432.0, "iv": 0.832, "open_interest": 3394.0, "volume": 48.0, "delta": 0.1172, "gamma": 0.0157, "vega": 0.0298, "theta": -0.075, "rho": 0.0035, "theo": 0.6527, "change": -1.045, "open": 1.59, "high": 1.59, "low": 0.4, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:55:00", "percent_change": -60.5797, "prev_day_close": 1.72500002384186}, {"option": "PBF261120P00090000", "bid": 18.0, "bid_size": 25.0, "ask": 20.0, "ask_size": 136.0, "iv": 0.9728, "open_interest": 135.0, "volume": 20.0, "delta": -0.879, "gamma": 0.0156, "vega": 0.0297, "theta": -0.0726, "rho": -0.0403, "theo": 18.5048, "change": 6.81, "open": 20.11, "high": 20.11, "low": 20.11, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-11-04T13:57:54", "percent_change": 51.203, "prev_day_close": 13.3000001907349}, {"option": "PBF261120C00092500", "bid": 0.25, "bid_size": 375.0, "ask": 1.55, "ask_size": 568.0, "iv": 0.9769, "open_interest": 131.0, "volume": 1.0, "delta": 0.0921, "gamma": 0.013, "vega": 0.025, "theta": -0.0633, "rho": 0.0028, "theo": 0.4938, "change": -0.93, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T14:17:41", "percent_change": -68.8889, "prev_day_close": 1.34999996423721}, {"option": "PBF261120P00092500", "bid": 20.1, "bid_size": 24.0, "ask": 22.2, "ask_size": 26.0, "iv": 0.9464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.013, "vega": 0.0249, "theta": -0.0607, "rho": -0.0422, "theo": 20.8407, "change": 0.0, "open": 0.0, "high": 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": "PBF261120C00095000", "bid": 0.2, "bid_size": 419.0, "ask": 0.7, "ask_size": 660.0, "iv": 0.8809, "open_interest": 1735.0, "volume": 53.0, "delta": 0.0724, "gamma": 0.0107, "vega": 0.0208, "theta": -0.053, "rho": 0.0022, "theo": 0.3754, "change": -0.675, "open": 0.56, "high": 0.56, "low": 0.24, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:41:09", "percent_change": -69.2308, "prev_day_close": 0.975000023841858}, {"option": "PBF261120P00095000", "bid": 22.5, "bid_size": 12.0, "ask": 25.0, "ask_size": 30.0, "iv": 1.0503, "open_interest": 41.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0107, "vega": 0.0208, "theta": -0.0502, "rho": -0.0439, "theo": 23.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.98, "last_trade_time": "2026-10-21T14:12:04", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "PBF261120C00097500", "bid": 0.1, "bid_size": 381.0, "ask": 0.3, "ask_size": 61.0, "iv": 0.8015, "open_interest": 22.0, "volume": 251.0, "delta": 0.057, "gamma": 0.0088, "vega": 0.0173, "theta": -0.0443, "rho": 0.0018, "theo": 0.2869, "change": -0.905, "open": 0.25, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:41:14", "percent_change": -84.186, "prev_day_close": 1.07499998807907}, {"option": "PBF261120P00097500", "bid": 25.0, "bid_size": 19.0, "ask": 27.4, "ask_size": 29.0, "iv": 1.1028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0087, "vega": 0.0173, "theta": -0.0411, "rho": -0.0453, "theo": 25.6233, "change": 0.0, "open": 0.0, "high": 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": "PBF261120C00100000", "bid": 0.05, "bid_size": 403.0, "ask": 0.35, "ask_size": 366.0, "iv": 0.8545, "open_interest": 880.0, "volume": 7.0, "delta": 0.045, "gamma": 0.0072, "vega": 0.0143, "theta": -0.0369, "rho": 0.0014, "theo": 0.2206, "change": -0.375, "open": 0.4, "high": 0.4, "low": 0.05, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:54:05", "percent_change": -65.2174, "prev_day_close": 0.575000002980232}, {"option": "PBF261120P00100000", "bid": 27.6, "bid_size": 7.0, "ask": 29.9, "ask_size": 31.0, "iv": 1.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0072, "vega": 0.0143, "theta": -0.0335, "rho": -0.0464, "theo": 28.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "PBF261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 444.0, "iv": 0.9744, "open_interest": 151.0, "volume": 3.0, "delta": 0.0284, "gamma": 0.0048, "vega": 0.0098, "theta": -0.0255, "rho": 0.0009, "theo": 0.1331, "change": -0.18, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:54:05", "percent_change": -51.4286, "prev_day_close": 0.3499999884516}, {"option": "PBF261120P00105000", "bid": 32.3, "bid_size": 23.0, "ask": 34.8, "ask_size": 30.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0048, "vega": 0.0098, "theta": -0.0216, "rho": -0.0481, "theo": 32.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "PBF261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 666.0, "iv": 1.0259, "open_interest": 1725.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0032, "vega": 0.0067, "theta": -0.0177, "rho": 0.0006, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T11:54:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PBF261120P00110000", "bid": 37.0, "bid_size": 29.0, "ask": 39.7, "ask_size": 30.0, "iv": 1.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0032, "vega": 0.0068, "theta": -0.0133, "rho": -0.0489, "theo": 37.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "PBF261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 496.0, "iv": 1.547, "open_interest": 67.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0022, "vega": 0.0047, "theta": -0.0124, "rho": 0.0004, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:58:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PBF261120P00115000", "bid": 42.1, "bid_size": 14.0, "ask": 44.7, "ask_size": 30.0, "iv": 1.3869, "open_interest": 1.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0075, "rho": -0.0488, "theo": 42.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-10-29T10:54:39", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "PBF261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 360.0, "iv": 1.1015, "open_interest": 104.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0015, "vega": 0.0033, "theta": -0.0088, "rho": 0.0002, "theo": 0.0343, "change": -0.095, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:38:35", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "PBF261120P00120000", "bid": 47.1, "bid_size": 28.0, "ask": 49.7, "ask_size": 30.0, "iv": 1.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0034, "rho": -0.0481, "theo": 47.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "PBF261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 270.0, "iv": 1.7791, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.001, "vega": 0.0023, "theta": -0.0064, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-27T11:55:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PBF261120P00125000", "bid": 52.1, "bid_size": 25.0, "ask": 54.6, "ask_size": 30.0, "iv": 1.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0004, "rho": -0.0469, "theo": 52.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "PBF261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 1.8687, "open_interest": 47.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0046, "rho": 0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:24:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PBF261120P00130000", "bid": 56.8, "bid_size": 8.0, "ask": 59.7, "ask_size": 20.0, "iv": 1.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0008, "vega": 0.0018, "theta": 0.0, "rho": -0.0455, "theo": 57.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "PBF261218C00019000", "bid": 51.5, "bid_size": 15.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 53.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "PBF261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 108.0, "iv": 1.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PBF261218C00020000", "bid": 50.5, "bid_size": 15.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 52.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-06-03T11:34:54", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "PBF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 169.0, "iv": 2.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "PBF261218C00021000", "bid": 49.5, "bid_size": 16.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 51.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "PBF261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 178.0, "iv": 2.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "PBF261218C00022000", "bid": 48.5, "bid_size": 15.0, "ask": 52.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 50.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "PBF261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 221.0, "iv": 2.086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "PBF261218C00023000", "bid": 47.5, "bid_size": 15.0, "ask": 51.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 49.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "PBF261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.9371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 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": "PBF261218C00024000", "bid": 46.5, "bid_size": 15.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 48.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "PBF261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 300.0, "iv": 1.9607, "open_interest": 86.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0014, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-21T15:15:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBF261218C00025000", "bid": 45.5, "bid_size": 15.0, "ask": 49.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 47.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-06-15T13:05:09", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "PBF261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 1.7258, "open_interest": 15.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0017, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-04-21T15:57:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PBF261218C00026000", "bid": 44.5, "bid_size": 16.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 46.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "PBF261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 164.0, "iv": 1.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0017, "theta": -0.002, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBF261218C00027000", "bid": 43.5, "bid_size": 15.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 45.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-06-17T10:37:13", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "PBF261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 204.0, "iv": 1.7519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.002, "theta": -0.0024, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBF261218C00028000", "bid": 42.5, "bid_size": 15.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 44.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-06-15T13:33:18", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "PBF261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 194.0, "iv": 1.82, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0028, "rho": -0.0003, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBF261218C00029000", "bid": 41.5, "bid_size": 15.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 43.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "PBF261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0032, "rho": -0.0004, "theo": 0.0328, "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": 0.5}, {"option": "PBF261218C00030000", "bid": 40.5, "bid_size": 16.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 42.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "PBF261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.5208, "open_interest": 10.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0005, "vega": 0.0033, "theta": -0.0037, "rho": -0.0004, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-05T15:03:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBF261218C00031000", "bid": 39.5, "bid_size": 15.0, "ask": 43.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 41.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-05-07T10:33:49", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "PBF261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.0314, "open_interest": 10.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0039, "theta": -0.0043, "rho": -0.0005, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-07T14:37:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PBF261218C00032000", "bid": 38.5, "bid_size": 15.0, "ask": 42.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 40.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "PBF261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 134.0, "iv": 1.4779, "open_interest": 1.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0007, "vega": 0.0045, "theta": -0.005, "rho": -0.0006, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PBF261218C00033000", "bid": 37.5, "bid_size": 15.0, "ask": 41.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 39.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.9, "last_trade_time": "2026-10-12T14:37:59", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "PBF261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 1.4416, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0057, "rho": -0.0008, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-06-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PBF261218C00034000", "bid": 36.5, "bid_size": 15.0, "ask": 40.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 38.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.36, "last_trade_time": "2026-09-01T09:33:05", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "PBF261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 1.3541, "open_interest": 2.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.001, "vega": 0.006, "theta": -0.0065, "rho": -0.0009, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T13:09:19", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PBF261218C00035000", "bid": 35.5, "bid_size": 15.0, "ask": 39.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 37.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-05-22T10:46:19", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "PBF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 258.0, "iv": 1.334, "open_interest": 15.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0074, "rho": -0.001, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:52:09", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PBF261218C00036000", "bid": 34.5, "bid_size": 16.0, "ask": 38.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 36.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-05-22T10:52:14", "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "PBF261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 163.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0083, "rho": -0.0012, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 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": "PBF261218C00037000", "bid": 33.5, "bid_size": 15.0, "ask": 37.7, "ask_size": 9.0, "iv": 1.107, "open_interest": 14.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 35.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.43, "last_trade_time": "2026-10-30T09:57:51", "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "PBF261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 256.0, "iv": 1.4097, "open_interest": 3.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0015, "vega": 0.009, "theta": -0.0094, "rho": -0.0014, "theo": 0.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-07T14:31:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PBF261218C00038000", "bid": 32.5, "bid_size": 16.0, "ask": 36.7, "ask_size": 9.0, "iv": 1.0673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 34.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-05-22T10:40:59", "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "PBF261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 281.0, "iv": 1.1783, "open_interest": 15.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0017, "vega": 0.0103, "theta": -0.0106, "rho": -0.0016, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-30T09:43:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBF261218C00039000", "bid": 31.6, "bid_size": 11.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 33.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-10-27T10:33:23", "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "PBF261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 631.0, "iv": 1.16, "open_interest": 24.0, "volume": 0.0, "delta": -0.019, "gamma": 0.002, "vega": 0.0117, "theta": -0.0119, "rho": -0.0019, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-22T12:21:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBF261218C00040000", "bid": 30.6, "bid_size": 24.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": 0.9952, "gamma": 0.0022, "vega": 0.0038, "theta": -0.0042, "rho": 0.0055, "theo": 32.612, "change": -7.0, "open": 31.0, "high": 31.1, "low": 31.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-04T14:24:37", "percent_change": -18.3727, "prev_day_close": 38.0999984741211}, {"option": "PBF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 506.0, "iv": 1.0226, "open_interest": 25.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0023, "vega": 0.0131, "theta": -0.0133, "rho": -0.0022, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-22T12:21:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PBF261218C00041000", "bid": 29.6, "bid_size": 49.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0075, "rho": 0.0059, "theo": 31.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-09-23T12:46:41", "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "PBF261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 405.0, "iv": 0.9986, "open_interest": 3.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0026, "vega": 0.0148, "theta": -0.0148, "rho": -0.0025, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-05-14T10:47:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PBF261218C00042000", "bid": 28.7, "bid_size": 30.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 13.0, "volume": 2.0, "delta": 0.9885, "gamma": 0.003, "vega": 0.0049, "theta": -0.0112, "rho": 0.0061, "theo": 30.6334, "change": -7.65, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T13:21:53", "percent_change": -21.1618, "prev_day_close": 36.1499996185303}, {"option": "PBF261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 406.0, "iv": 0.9975, "open_interest": 3.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0029, "vega": 0.0166, "theta": -0.0164, "rho": -0.0029, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.81, "last_trade_time": "2026-06-03T11:23:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PBF261218C00043000", "bid": 27.7, "bid_size": 66.0, "ask": 30.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0034, "vega": 0.0096, "theta": -0.0146, "rho": 0.0113, "theo": 29.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.46, "last_trade_time": "2026-10-27T10:32:31", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "PBF261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 509.0, "iv": 0.9715, "open_interest": 11.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0033, "vega": 0.0185, "theta": -0.0181, "rho": -0.0033, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T09:46:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBF261218C00044000", "bid": 26.7, "bid_size": 39.0, "ask": 29.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.004, "vega": 0.011, "theta": -0.0168, "rho": 0.012, "theo": 28.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.53, "last_trade_time": "2026-10-27T10:33:51", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "PBF261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 253.0, "iv": 1.1157, "open_interest": 15.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0037, "vega": 0.0206, "theta": -0.02, "rho": -0.0038, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-21T12:44:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PBF261218C00045000", "bid": 25.8, "bid_size": 12.0, "ask": 28.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0046, "vega": 0.0121, "theta": -0.0192, "rho": 0.0124, "theo": 27.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.55, "last_trade_time": "2026-10-27T10:33:51", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "PBF261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 74.0, "iv": 0.821, "open_interest": 28.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0042, "vega": 0.0229, "theta": -0.022, "rho": -0.0043, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T10:45:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PBF261218C00046000", "bid": 24.8, "bid_size": 33.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0053, "vega": 0.0176, "theta": -0.0221, "rho": 0.0175, "theo": 26.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "PBF261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 136.0, "iv": 1.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0047, "vega": 0.0253, "theta": -0.0241, "rho": -0.0049, "theo": 0.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PBF261218C00047000", "bid": 23.9, "bid_size": 17.0, "ask": 26.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0059, "vega": 0.0197, "theta": -0.0255, "rho": 0.0185, "theo": 25.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.64, "last_trade_time": "2026-10-27T10:32:09", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "PBF261218P00047000", "bid": 0.05, "bid_size": 51.0, "ask": 1.0, "ask_size": 101.0, "iv": 0.8397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0052, "vega": 0.0279, "theta": -0.0263, "rho": -0.0056, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBF261218C00048000", "bid": 23.0, "bid_size": 9.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0066, "vega": 0.0216, "theta": -0.0291, "rho": 0.0191, "theo": 24.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.65, "last_trade_time": "2026-10-27T10:32:09", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "PBF261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 153.0, "iv": 0.8482, "open_interest": 31.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0058, "vega": 0.0306, "theta": -0.0287, "rho": -0.0063, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T10:29:04", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "PBF261218C00049000", "bid": 22.1, "bid_size": 9.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0074, "vega": 0.0276, "theta": -0.0326, "rho": 0.0238, "theo": 23.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-09-23T12:46:41", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "PBF261218P00049000", "bid": 0.1, "bid_size": 85.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.8726, "open_interest": 5.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0064, "vega": 0.0335, "theta": -0.0311, "rho": -0.0071, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T10:09:21", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PBF261218C00050000", "bid": 21.5, "bid_size": 5.0, "ask": 23.8, "ask_size": 3.0, "iv": 0.6572, "open_interest": 110.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0081, "vega": 0.0304, "theta": -0.0357, "rho": 0.025, "theo": 22.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.89, "last_trade_time": "2026-10-23T15:40:16", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "PBF261218P00050000", "bid": 0.45, "bid_size": 4.0, "ask": 1.0, "ask_size": 125.0, "iv": 0.8017, "open_interest": 121.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.007, "vega": 0.0365, "theta": -0.0337, "rho": -0.0079, "theo": 0.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T13:37:07", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "PBF261218C00052500", "bid": 19.0, "bid_size": 21.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.5833, "open_interest": 4.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.01, "vega": 0.0409, "theta": -0.0433, "rho": 0.0307, "theo": 20.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-09-16T10:21:13", "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "PBF261218P00052500", "bid": 0.3, "bid_size": 191.0, "ask": 1.45, "ask_size": 115.0, "iv": 0.7555, "open_interest": 32.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0087, "vega": 0.0446, "theta": -0.0405, "rho": -0.0104, "theo": 1.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:03:44", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PBF261218C00055000", "bid": 16.7, "bid_size": 195.0, "ask": 19.1, "ask_size": 22.0, "iv": 0.6261, "open_interest": 51.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0118, "vega": 0.0513, "theta": -0.0499, "rho": 0.0352, "theo": 18.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-10-01T11:27:32", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "PBF261218P00055000", "bid": 0.9, "bid_size": 286.0, "ask": 1.9, "ask_size": 539.0, "iv": 0.7794, "open_interest": 233.0, "volume": 0.0, "delta": -0.131, "gamma": 0.0106, "vega": 0.0534, "theta": -0.0476, "rho": -0.0135, "theo": 1.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T13:41:20", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PBF261218C00057500", "bid": 15.3, "bid_size": 51.0, "ask": 17.4, "ask_size": 47.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0135, "vega": 0.0613, "theta": -0.0561, "rho": 0.0382, "theo": 16.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "PBF261218P00057500", "bid": 1.7, "bid_size": 9.0, "ask": 2.3, "ask_size": 381.0, "iv": 0.789, "open_interest": 140.0, "volume": 2.0, "delta": -0.1654, "gamma": 0.0126, "vega": 0.0624, "theta": -0.0548, "rho": -0.0171, "theo": 1.9519, "change": 0.325, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T13:00:55", "percent_change": 18.8406, "prev_day_close": 1.72500002384186}, {"option": "PBF261218C00060000", "bid": 13.5, "bid_size": 238.0, "ask": 15.3, "ask_size": 52.0, "iv": 0.7341, "open_interest": 91.0, "volume": 3.0, "delta": 0.7933, "gamma": 0.0152, "vega": 0.0705, "theta": -0.0622, "rho": 0.0391, "theo": 14.6537, "change": -7.05, "open": 12.75, "high": 13.1, "low": 12.75, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T13:34:43", "percent_change": -34.9876, "prev_day_close": 20.1499996185303}, {"option": "PBF261218P00060000", "bid": 2.05, "bid_size": 210.0, "ask": 2.85, "ask_size": 411.0, "iv": 0.7576, "open_interest": 189.0, "volume": 6.0, "delta": -0.2049, "gamma": 0.0146, "vega": 0.0712, "theta": -0.0618, "rho": -0.0213, "theo": 2.5438, "change": 1.06, "open": 2.68, "high": 2.69, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-04T15:35:06", "percent_change": 68.3871, "prev_day_close": 1.54999995231628}, {"option": "PBF261218C00062500", "bid": 11.2, "bid_size": 129.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.688, "open_interest": 8.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0169, "vega": 0.0789, "theta": -0.0681, "rho": 0.0396, "theo": 12.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-10-29T14:10:15", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "PBF261218P00062500", "bid": 3.0, "bid_size": 6.0, "ask": 3.6, "ask_size": 316.0, "iv": 0.7667, "open_interest": 80.0, "volume": 4.0, "delta": -0.249, "gamma": 0.0164, "vega": 0.0794, "theta": -0.0682, "rho": -0.026, "theo": 3.2654, "change": 1.375, "open": 3.2, "high": 3.6, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T15:57:22", "percent_change": 75.3425, "prev_day_close": 1.82499998807907}, {"option": "PBF261218C00065000", "bid": 10.0, "bid_size": 219.0, "ask": 12.3, "ask_size": 162.0, "iv": 0.7449, "open_interest": 65.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0184, "vega": 0.0864, "theta": -0.0736, "rho": 0.0394, "theo": 11.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-27T15:52:42", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "PBF261218P00065000", "bid": 3.2, "bid_size": 424.0, "ask": 4.9, "ask_size": 402.0, "iv": 0.7468, "open_interest": 470.0, "volume": 16.0, "delta": -0.2969, "gamma": 0.0181, "vega": 0.0866, "theta": -0.0738, "rho": -0.0311, "theo": 4.1282, "change": 2.05, "open": 3.5, "high": 4.8, "low": 3.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:19:46", "percent_change": 83.6735, "prev_day_close": 2.45000004768372}, {"option": "PBF261218C00067500", "bid": 8.5, "bid_size": 253.0, "ask": 10.4, "ask_size": 71.0, "iv": 0.7173, "open_interest": 35.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0196, "vega": 0.0924, "theta": -0.0781, "rho": 0.0384, "theo": 9.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-27T09:46:42", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "PBF261218P00067500", "bid": 4.5, "bid_size": 194.0, "ask": 5.8, "ask_size": 458.0, "iv": 0.7523, "open_interest": 119.0, "volume": 8.0, "delta": -0.3476, "gamma": 0.0194, "vega": 0.0924, "theta": -0.0781, "rho": -0.0364, "theo": 5.1397, "change": 1.25, "open": 3.75, "high": 4.45, "low": 3.75, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T10:53:46", "percent_change": 39.0625, "prev_day_close": 3.19999992847443}, {"option": "PBF261218C00070000", "bid": 7.6, "bid_size": 291.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.7293, "open_interest": 96.0, "volume": 62.0, "delta": 0.5948, "gamma": 0.0205, "vega": 0.0965, "theta": -0.0814, "rho": 0.0367, "theo": 8.4337, "change": -4.55, "open": 7.06, "high": 7.9, "low": 7.06, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T14:42:35", "percent_change": -36.8421, "prev_day_close": 12.3499999046326}, {"option": "PBF261218P00070000", "bid": 6.0, "bid_size": 10.0, "ask": 7.0, "ask_size": 401.0, "iv": 0.7688, "open_interest": 492.0, "volume": 294.0, "delta": -0.3998, "gamma": 0.0204, "vega": 0.0965, "theta": -0.0812, "rho": -0.042, "theo": 6.3029, "change": 2.95, "open": 4.9, "high": 7.21, "low": 4.9, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T13:29:37", "percent_change": 72.8395, "prev_day_close": 4.04999995231628}, {"option": "PBF261218C00072500", "bid": 6.2, "bid_size": 280.0, "ask": 7.7, "ask_size": 39.0, "iv": 0.7162, "open_interest": 14.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.021, "vega": 0.0989, "theta": -0.0833, "rho": 0.0345, "theo": 7.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.54, "last_trade_time": "2026-10-28T11:17:35", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "PBF261218P00072500", "bid": 7.3, "bid_size": 12.0, "ask": 8.4, "ask_size": 402.0, "iv": 0.7708, "open_interest": 46.0, "volume": 124.0, "delta": -0.4521, "gamma": 0.0209, "vega": 0.0988, "theta": -0.0828, "rho": -0.0478, "theo": 7.6164, "change": 3.13, "open": 6.09, "high": 8.73, "low": 6.09, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-04T12:15:31", "percent_change": 61.3725, "prev_day_close": 5.10000014305115}, {"option": "PBF261218C00075000", "bid": 5.4, "bid_size": 349.0, "ask": 6.9, "ask_size": 180.0, "iv": 0.7399, "open_interest": 121.0, "volume": 13.0, "delta": 0.4906, "gamma": 0.0211, "vega": 0.0995, "theta": -0.084, "rho": 0.0317, "theo": 6.2244, "change": -3.85, "open": 7.4, "high": 7.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T14:36:15", "percent_change": -41.6216, "prev_day_close": 9.25}, {"option": "PBF261218P00075000", "bid": 8.7, "bid_size": 34.0, "ask": 10.2, "ask_size": 235.0, "iv": 0.7851, "open_interest": 66.0, "volume": 29.0, "delta": -0.5034, "gamma": 0.021, "vega": 0.0995, "theta": -0.0831, "rho": -0.0532, "theo": 9.0746, "change": 3.96, "open": 7.59, "high": 10.16, "low": 7.59, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-11-04T11:45:18", "percent_change": 63.871, "prev_day_close": 6.20000004768372}, {"option": "PBF261218C00077500", "bid": 3.8, "bid_size": 406.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.6901, "open_interest": 51.0, "volume": 3.0, "delta": 0.4412, "gamma": 0.0208, "vega": 0.0985, "theta": -0.0834, "rho": 0.0294, "theo": 5.3285, "change": -3.62, "open": 5.25, "high": 5.25, "low": 4.63, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-04T12:57:56", "percent_change": -43.8788, "prev_day_close": 8.25000023841858}, {"option": "PBF261218P00077500", "bid": 10.3, "bid_size": 33.0, "ask": 11.5, "ask_size": 223.0, "iv": 0.7725, "open_interest": 108.0, "volume": 24.0, "delta": -0.5526, "gamma": 0.0208, "vega": 0.0985, "theta": -0.0821, "rho": -0.0582, "theo": 10.6686, "change": 1.78, "open": 8.88, "high": 8.88, "low": 8.88, "tick": "no_change", "last_trade_price": 8.88, "last_trade_time": "2026-11-04T10:00:35", "percent_change": 25.0704, "prev_day_close": 7.09999990463257}, {"option": "PBF261218C00080000", "bid": 4.2, "bid_size": 262.0, "ask": 5.0, "ask_size": 153.0, "iv": 0.7563, "open_interest": 645.0, "volume": 95.0, "delta": 0.3948, "gamma": 0.0203, "vega": 0.0961, "theta": -0.0817, "rho": 0.0269, "theo": 4.5567, "change": -2.87, "open": 5.1, "high": 5.1, "low": 3.65, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-04T15:28:19", "percent_change": -41.0, "prev_day_close": 7.0}, {"option": "PBF261218P00080000", "bid": 12.0, "bid_size": 35.0, "ask": 13.2, "ask_size": 205.0, "iv": 0.774, "open_interest": 279.0, "volume": 13.0, "delta": -0.599, "gamma": 0.0202, "vega": 0.0961, "theta": -0.0801, "rho": -0.0631, "theo": 12.3864, "change": 4.63, "open": 10.73, "high": 13.38, "low": 10.73, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-11-04T12:09:59", "percent_change": 52.9143, "prev_day_close": 8.75}, {"option": "PBF261218C00082500", "bid": 3.4, "bid_size": 331.0, "ask": 5.0, "ask_size": 423.0, "iv": 0.7882, "open_interest": 45.0, "volume": 34.0, "delta": 0.3518, "gamma": 0.0194, "vega": 0.0928, "theta": -0.0791, "rho": 0.024, "theo": 3.897, "change": -2.4, "open": 4.5, "high": 4.7, "low": 3.4, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -38.7097, "prev_day_close": 6.20000004768372}, {"option": "PBF261218P00082500", "bid": 13.8, "bid_size": 21.0, "ask": 15.5, "ask_size": 188.0, "iv": 0.8022, "open_interest": 66.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.0194, "vega": 0.0928, "theta": -0.0772, "rho": -0.0676, "theo": 14.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T15:50:52", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PBF261218C00085000", "bid": 2.9, "bid_size": 362.0, "ask": 3.7, "ask_size": 111.0, "iv": 0.7564, "open_interest": 386.0, "volume": 5.0, "delta": 0.3125, "gamma": 0.0184, "vega": 0.0885, "theta": -0.076, "rho": 0.0219, "theo": 3.3352, "change": -2.5, "open": 3.59, "high": 3.59, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:49:42", "percent_change": -45.4545, "prev_day_close": 5.5}, {"option": "PBF261218P00085000", "bid": 15.7, "bid_size": 14.0, "ask": 17.0, "ask_size": 141.0, "iv": 0.7837, "open_interest": 41.0, "volume": 1.0, "delta": -0.6811, "gamma": 0.0184, "vega": 0.0885, "theta": -0.0737, "rho": -0.0712, "theo": 16.143, "change": 4.7, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-04T14:40:28", "percent_change": 38.843, "prev_day_close": 12.0999999046326}, {"option": "PBF261218C00087500", "bid": 2.45, "bid_size": 334.0, "ask": 3.2, "ask_size": 153.0, "iv": 0.7618, "open_interest": 53.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0173, "vega": 0.0838, "theta": -0.0723, "rho": 0.0194, "theo": 2.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-10-30T15:21:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PBF261218P00087500", "bid": 17.6, "bid_size": 29.0, "ask": 20.0, "ask_size": 189.0, "iv": 0.8412, "open_interest": 249.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0173, "vega": 0.0838, "theta": -0.0697, "rho": -0.0746, "theo": 18.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-20T11:06:03", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PBF261218C00090000", "bid": 2.05, "bid_size": 412.0, "ask": 2.95, "ask_size": 377.0, "iv": 0.7776, "open_interest": 748.0, "volume": 55.0, "delta": 0.2454, "gamma": 0.0161, "vega": 0.0787, "theta": -0.0684, "rho": 0.0175, "theo": 2.4552, "change": -1.64, "open": 2.3, "high": 2.46, "low": 2.3, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-04T11:20:32", "percent_change": -40.0, "prev_day_close": 4.10000002384186}, {"option": "PBF261218P00090000", "bid": 19.5, "bid_size": 36.0, "ask": 22.0, "ask_size": 234.0, "iv": 0.8352, "open_interest": 578.0, "volume": 2.0, "delta": -0.7483, "gamma": 0.0162, "vega": 0.0788, "theta": -0.0655, "rho": -0.0775, "theo": 20.2412, "change": 6.84, "open": 21.5, "high": 22.24, "low": 21.5, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-11-04T12:43:34", "percent_change": 44.4156, "prev_day_close": 15.4000005722046}, {"option": "PBF261218C00092500", "bid": 1.7, "bid_size": 372.0, "ask": 2.3, "ask_size": 178.0, "iv": 0.7628, "open_interest": 508.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0149, "vega": 0.0735, "theta": -0.0644, "rho": 0.0157, "theo": 2.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T15:57:19", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PBF261218P00092500", "bid": 21.2, "bid_size": 31.0, "ask": 24.1, "ask_size": 168.0, "iv": 0.8135, "open_interest": 16.0, "volume": 1.0, "delta": -0.7766, "gamma": 0.015, "vega": 0.0736, "theta": -0.0611, "rho": -0.0794, "theo": 22.3893, "change": 5.95, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T11:43:41", "percent_change": 33.5211, "prev_day_close": 17.75}, {"option": "PBF261218C00095000", "bid": 1.45, "bid_size": 399.0, "ask": 2.05, "ask_size": 198.0, "iv": 0.7743, "open_interest": 399.0, "volume": 31.0, "delta": 0.1923, "gamma": 0.0138, "vega": 0.0684, "theta": -0.0604, "rho": 0.0139, "theo": 1.8254, "change": -1.05, "open": 1.63, "high": 1.63, "low": 1.4, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T12:54:46", "percent_change": -42.0, "prev_day_close": 2.49999994039536}, {"option": "PBF261218P00095000", "bid": 24.0, "bid_size": 17.0, "ask": 26.3, "ask_size": 90.0, "iv": 0.864, "open_interest": 9.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0138, "vega": 0.0685, "theta": -0.0568, "rho": -0.0817, "theo": 24.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.94, "last_trade_time": "2026-11-03T11:08:25", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "PBF261218C00097500", "bid": 0.85, "bid_size": 506.0, "ask": 2.15, "ask_size": 429.0, "iv": 0.7798, "open_interest": 126.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0126, "vega": 0.0635, "theta": -0.0564, "rho": 0.0125, "theo": 1.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T14:23:07", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "PBF261218P00097500", "bid": 26.2, "bid_size": 41.0, "ask": 28.5, "ask_size": 120.0, "iv": 0.8701, "open_interest": 42.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0127, "vega": 0.0635, "theta": -0.0525, "rho": -0.0824, "theo": 26.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T14:24:07", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PBF261218C00100000", "bid": 0.8, "bid_size": 512.0, "ask": 2.15, "ask_size": 568.0, "iv": 0.8175, "open_interest": 854.0, "volume": 8.0, "delta": 0.1512, "gamma": 0.0116, "vega": 0.0586, "theta": -0.0526, "rho": 0.0111, "theo": 1.374, "change": -1.105, "open": 1.5, "high": 1.69, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T13:13:37", "percent_change": -49.6629, "prev_day_close": 2.22500002384186}, {"option": "PBF261218P00100000", "bid": 28.5, "bid_size": 15.0, "ask": 30.8, "ask_size": 113.0, "iv": 0.8857, "open_interest": 1.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0117, "vega": 0.0587, "theta": -0.0483, "rho": -0.084, "theo": 29.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-09-25T15:49:42", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "PBF261218C00105000", "bid": 0.45, "bid_size": 538.0, "ask": 1.35, "ask_size": 425.0, "iv": 0.785, "open_interest": 101.0, "volume": 5.0, "delta": 0.1195, "gamma": 0.0096, "vega": 0.0499, "theta": -0.0455, "rho": 0.0088, "theo": 1.0483, "change": -0.49, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T11:20:32", "percent_change": -28.8235, "prev_day_close": 1.70000004768372}, {"option": "PBF261218P00105000", "bid": 32.9, "bid_size": 32.0, "ask": 35.4, "ask_size": 52.0, "iv": 0.8867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0098, "vega": 0.0499, "theta": -0.0405, "rho": -0.085, "theo": 33.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "PBF261218C00110000", "bid": 0.3, "bid_size": 506.0, "ask": 0.95, "ask_size": 394.0, "iv": 0.7847, "open_interest": 152.0, "volume": 4.0, "delta": 0.0952, "gamma": 0.008, "vega": 0.0423, "theta": -0.0393, "rho": 0.0071, "theo": 0.8108, "change": -0.73, "open": 1.0, "high": 1.0, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T12:56:16", "percent_change": -54.0741, "prev_day_close": 1.35000002384186}, {"option": "PBF261218P00110000", "bid": 37.9, "bid_size": 7.0, "ask": 40.1, "ask_size": 45.0, "iv": 0.9339, "open_interest": 6.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0082, "vega": 0.0423, "theta": -0.0336, "rho": -0.0841, "theo": 38.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-21T15:41:20", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "PBF261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 527.0, "iv": 0.9103, "open_interest": 314.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0067, "vega": 0.036, "theta": -0.0339, "rho": 0.0057, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T12:54:46", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PBF261218P00115000", "bid": 41.9, "bid_size": 27.0, "ask": 45.0, "ask_size": 32.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0069, "vega": 0.0358, "theta": -0.0275, "rho": -0.0817, "theo": 43.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "PBF261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 418.0, "iv": 1.0166, "open_interest": 755.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0056, "vega": 0.0305, "theta": -0.0293, "rho": 0.0046, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T14:43:25", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "PBF261218P00120000", "bid": 46.7, "bid_size": 15.0, "ask": 49.9, "ask_size": 46.0, "iv": 0.9805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0058, "vega": 0.0303, "theta": -0.0221, "rho": -0.0809, "theo": 48.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "PBF261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 219.0, "iv": 0.992, "open_interest": 16.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0047, "vega": 0.0261, "theta": -0.0254, "rho": 0.0038, "theo": 0.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-19T15:36:44", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "PBF261218P00125000", "bid": 51.1, "bid_size": 11.0, "ask": 54.8, "ask_size": 24.0, "iv": 0.8691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0049, "vega": 0.0256, "theta": -0.0175, "rho": -0.078, "theo": 53.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "PBF261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 66.0, "iv": 0.8273, "open_interest": 123.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0039, "vega": 0.0223, "theta": -0.0221, "rho": 0.0031, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:35:03", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PBF261218P00130000", "bid": 55.6, "bid_size": 8.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0042, "vega": 0.0217, "theta": -0.0133, "rho": -0.0734, "theo": 57.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "PBF270115C00003000", "bid": 67.5, "bid_size": 9.0, "ask": 71.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.25, "last_trade_time": "2026-08-10T12:08:31", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "PBF270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.8028, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-06-25T15:07:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBF270115C00005000", "bid": 65.5, "bid_size": 9.0, "ask": 69.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-05-12T13:32:31", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "PBF270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBF270115C00008000", "bid": 62.5, "bid_size": 9.0, "ask": 66.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "PBF270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 3.5186, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-11T11:29:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PBF270115C00010000", "bid": 60.5, "bid_size": 9.0, "ask": 64.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-10-08T13:21:16", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "PBF270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.6259, "open_interest": 6.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-24T12:35:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PBF270115C00013000", "bid": 57.5, "bid_size": 9.0, "ask": 61.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-02-23T09:48:34", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "PBF270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.6897, "open_interest": 66.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T09:30:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PBF270115C00015000", "bid": 55.5, "bid_size": 9.0, "ask": 59.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-08-13T15:19:09", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "PBF270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 50.0, "iv": 1.538, "open_interest": 2145.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:04:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PBF270115C00018000", "bid": 52.5, "bid_size": 9.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 200.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2025-12-08T10:24:48", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "PBF270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 2.1821, "open_interest": 77.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T13:01:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PBF270115C00020000", "bid": 50.5, "bid_size": 9.0, "ask": 54.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-07-21T11:32:43", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "PBF270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 249.0, "iv": 2.0237, "open_interest": 1300.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0009, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-04T10:15:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBF270115C00023000", "bid": 47.5, "bid_size": 9.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-05T12:22:10", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "PBF270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 297.0, "iv": 1.5787, "open_interest": 42.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0016, "rho": -0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-28T15:21:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBF270115C00025000", "bid": 45.5, "bid_size": 1.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.79, "last_trade_time": "2026-10-19T14:15:12", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "PBF270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.0016, "open_interest": 26.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0023, "rho": -0.0006, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-14T14:11:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBF270115C00028000", "bid": 42.5, "bid_size": 11.0, "ask": 46.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-09-30T15:51:54", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "PBF270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 771.0, "iv": 1.2909, "open_interest": 166.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0006, "vega": 0.0057, "theta": -0.0036, "rho": -0.001, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-12T15:31:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBF270115C00030000", "bid": 40.5, "bid_size": 6.0, "ask": 44.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 95.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.61, "change": -8.73, "open": 45.31, "high": 45.31, "low": 40.02, "tick": "down", "last_trade_price": 40.02, "last_trade_time": "2026-11-04T11:44:48", "percent_change": -17.9077, "prev_day_close": 48.75}, {"option": "PBF270115P00030000", "bid": 0.05, "bid_size": 2.0, "ask": 0.3, "ask_size": 719.0, "iv": 0.9992, "open_interest": 227.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0008, "vega": 0.0077, "theta": -0.0047, "rho": -0.0014, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:45:03", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PBF270115C00031000", "bid": 39.6, "bid_size": 11.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-07-30T09:58:50", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "PBF270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 639.0, "iv": 1.1016, "open_interest": 12.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.001, "vega": 0.0089, "theta": -0.0054, "rho": -0.0017, "theo": 0.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T15:55:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBF270115C00032000", "bid": 39.9, "bid_size": 2.0, "ask": 41.3, "ask_size": 1.0, "iv": 1.1137, "open_interest": 255.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.44, "last_trade_time": "2026-10-05T15:59:44", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "PBF270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 263.0, "iv": 1.1152, "open_interest": 75.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0061, "rho": -0.002, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T15:55:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBF270115C00033000", "bid": 37.6, "bid_size": 9.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.9827, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0009, "vega": 0.0015, "theta": 0.0, "rho": 0.0034, "theo": 39.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-08-07T12:28:39", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "PBF270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 1.0778, "open_interest": 14.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0013, "vega": 0.0116, "theta": -0.0069, "rho": -0.0023, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-23T12:50:35", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PBF270115C00034000", "bid": 36.7, "bid_size": 18.0, "ask": 40.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0026, "rho": 0.0049, "theo": 38.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "PBF270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 312.0, "iv": 1.0416, "open_interest": 32.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0014, "vega": 0.0132, "theta": -0.0078, "rho": -0.0026, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-31T11:18:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PBF270115C00035000", "bid": 37.6, "bid_size": 21.0, "ask": 38.0, "ask_size": 51.0, "iv": 1.0324, "open_interest": 1226.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0016, "vega": 0.0052, "theta": -0.0043, "rho": 0.0087, "theo": 37.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.76, "last_trade_time": "2026-10-26T11:28:41", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "PBF270115P00035000", "bid": 0.1, "bid_size": 110.0, "ask": 0.75, "ask_size": 1304.0, "iv": 0.984, "open_interest": 560.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0016, "vega": 0.0149, "theta": -0.0087, "rho": -0.0031, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T12:31:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PBF270115C00036000", "bid": 34.7, "bid_size": 61.0, "ask": 37.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9907, "gamma": 0.0019, "vega": 0.0066, "theta": -0.0059, "rho": 0.0114, "theo": 36.6361, "change": -4.55, "open": 37.7, "high": 37.7, "low": 37.7, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-11-04T09:37:58", "percent_change": -10.7692, "prev_day_close": 42.25}, {"option": "PBF270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 665.0, "iv": 0.9272, "open_interest": 20.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0019, "vega": 0.0168, "theta": -0.0097, "rho": -0.0035, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T11:07:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBF270115C00037000", "bid": 33.6, "bid_size": 269.0, "ask": 36.4, "ask_size": 146.0, "iv": 0.0, "open_interest": 302.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0023, "vega": 0.008, "theta": -0.0075, "rho": 0.0136, "theo": 35.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-10-08T11:46:15", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "PBF270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 750.0, "iv": 0.939, "open_interest": 48.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0021, "vega": 0.0188, "theta": -0.0108, "rho": -0.004, "theo": 0.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-21T14:11:48", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PBF270115C00038000", "bid": 32.8, "bid_size": 4.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0028, "vega": 0.0128, "theta": -0.0101, "rho": 0.0193, "theo": 34.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.56, "last_trade_time": "2026-10-27T10:36:00", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "PBF270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 290.0, "iv": 0.9445, "open_interest": 23.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0024, "vega": 0.021, "theta": -0.012, "rho": -0.0046, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T14:48:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PBF270115C00039000", "bid": 31.9, "bid_size": 40.0, "ask": 34.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0032, "vega": 0.0151, "theta": -0.0124, "rho": 0.0227, "theo": 33.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.65, "last_trade_time": "2026-10-27T10:36:00", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "PBF270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 743.0, "iv": 0.875, "open_interest": 38.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0027, "vega": 0.0233, "theta": -0.0132, "rho": -0.0052, "theo": 0.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-21T14:48:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBF270115C00040000", "bid": 31.0, "bid_size": 279.0, "ask": 33.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 462.0, "volume": 1.0, "delta": 0.973, "gamma": 0.0037, "vega": 0.0167, "theta": -0.0148, "rho": 0.0238, "theo": 32.7454, "change": -7.9, "open": 31.1, "high": 31.1, "low": 31.1, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-04T13:50:19", "percent_change": -20.2564, "prev_day_close": 39.0}, {"option": "PBF270115P00040000", "bid": 0.1, "bid_size": 400.0, "ask": 1.0, "ask_size": 800.0, "iv": 0.8713, "open_interest": 97.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.003, "vega": 0.0259, "theta": -0.0146, "rho": -0.0059, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:50:01", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "PBF270115C00041000", "bid": 30.0, "bid_size": 40.0, "ask": 33.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0042, "vega": 0.023, "theta": -0.0173, "rho": 0.0319, "theo": 31.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-10-19T09:37:12", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PBF270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 796.0, "iv": 0.8489, "open_interest": 59.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0033, "vega": 0.0285, "theta": -0.016, "rho": -0.0067, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T15:10:05", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PBF270115C00042000", "bid": 29.1, "bid_size": 265.0, "ask": 31.4, "ask_size": 62.0, "iv": 0.0, "open_interest": 140.0, "volume": 9.0, "delta": 0.9606, "gamma": 0.0046, "vega": 0.0258, "theta": -0.019, "rho": 0.0352, "theo": 30.8492, "change": -8.45, "open": 31.52, "high": 31.52, "low": 28.12, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-11-04T13:21:53", "percent_change": -22.7151, "prev_day_close": 37.2000007629394}, {"option": "PBF270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 660.0, "iv": 0.9118, "open_interest": 8.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0037, "vega": 0.0313, "theta": -0.0174, "rho": -0.0075, "theo": 0.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:33:43", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PBF270115C00043000", "bid": 28.2, "bid_size": 58.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.005, "vega": 0.0283, "theta": -0.0208, "rho": 0.0362, "theo": 29.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-06-23T10:24:40", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "PBF270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 826.0, "iv": 0.8731, "open_interest": 391.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0041, "vega": 0.0343, "theta": -0.019, "rho": -0.0084, "theo": 0.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T15:01:17", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "PBF270115C00044000", "bid": 27.3, "bid_size": 44.0, "ask": 29.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0055, "vega": 0.0346, "theta": -0.0226, "rho": 0.044, "theo": 28.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-10-27T10:36:31", "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "PBF270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 695.0, "iv": 0.8354, "open_interest": 1.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0045, "vega": 0.0374, "theta": -0.0206, "rho": -0.0094, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-08-31T11:37:22", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "PBF270115C00045000", "bid": 26.3, "bid_size": 378.0, "ask": 28.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 423.0, "volume": 4.0, "delta": 0.9379, "gamma": 0.0058, "vega": 0.0379, "theta": -0.0239, "rho": 0.0472, "theo": 28.0827, "change": -7.8, "open": 26.31, "high": 26.45, "low": 26.31, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-11-04T15:07:51", "percent_change": -22.7737, "prev_day_close": 34.25}, {"option": "PBF270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 732.0, "iv": 0.91, "open_interest": 24.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0049, "vega": 0.0407, "theta": -0.0222, "rho": -0.0105, "theo": 0.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T10:45:28", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "PBF270115C00046000", "bid": 26.0, "bid_size": 172.0, "ask": 28.2, "ask_size": 43.0, "iv": 0.7728, "open_interest": 90.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0062, "vega": 0.041, "theta": -0.0252, "rho": 0.0481, "theo": 27.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-09-25T12:05:35", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "PBF270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 682.0, "iv": 0.8869, "open_interest": 9.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0054, "vega": 0.0441, "theta": -0.0239, "rho": -0.0117, "theo": 0.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T13:33:07", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PBF270115C00047000", "bid": 25.1, "bid_size": 42.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.7295, "open_interest": 64.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0066, "vega": 0.0465, "theta": -0.0265, "rho": 0.0538, "theo": 26.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-10-30T09:33:12", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "PBF270115P00047000", "bid": 0.1, "bid_size": 194.0, "ask": 2.25, "ask_size": 565.0, "iv": 0.8151, "open_interest": 16.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0058, "vega": 0.0477, "theta": -0.0257, "rho": -0.0128, "theo": 1.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-05T10:51:47", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PBF270115C00048000", "bid": 23.8, "bid_size": 12.0, "ask": 26.4, "ask_size": 25.0, "iv": 0.6999, "open_interest": 10.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.007, "vega": 0.0503, "theta": -0.0279, "rho": 0.0567, "theo": 25.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-06-09T15:12:51", "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "PBF270115P00048000", "bid": 0.45, "bid_size": 106.0, "ask": 2.9, "ask_size": 542.0, "iv": 0.8757, "open_interest": 13.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0063, "vega": 0.0513, "theta": -0.0275, "rho": -0.0142, "theo": 1.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T10:31:25", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "PBF270115C00049000", "bid": 23.4, "bid_size": 13.0, "ask": 25.5, "ask_size": 22.0, "iv": 0.7478, "open_interest": 10.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0074, "vega": 0.0539, "theta": -0.0293, "rho": 0.0575, "theo": 24.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-08-24T12:15:30", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "PBF270115P00049000", "bid": 0.3, "bid_size": 143.0, "ask": 3.0, "ask_size": 592.0, "iv": 0.8386, "open_interest": 31.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0068, "vega": 0.055, "theta": -0.0294, "rho": -0.0157, "theo": 1.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:56:05", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PBF270115C00050000", "bid": 23.7, "bid_size": 22.0, "ask": 24.5, "ask_size": 38.0, "iv": 0.8302, "open_interest": 926.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0078, "vega": 0.0581, "theta": -0.0306, "rho": 0.0584, "theo": 23.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-10-29T15:54:22", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "PBF270115P00050000", "bid": 1.2, "bid_size": 89.0, "ask": 3.1, "ask_size": 326.0, "iv": 0.8884, "open_interest": 67.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0073, "vega": 0.0589, "theta": -0.0313, "rho": -0.0172, "theo": 1.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "PBF270115C00052500", "bid": 20.0, "bid_size": 269.0, "ask": 22.3, "ask_size": 23.0, "iv": 0.6854, "open_interest": 318.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0089, "vega": 0.0683, "theta": -0.0349, "rho": 0.0636, "theo": 21.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.63, "last_trade_time": "2026-10-23T10:25:58", "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "PBF270115P00052500", "bid": 1.65, "bid_size": 213.0, "ask": 2.4, "ask_size": 444.0, "iv": 0.7835, "open_interest": 68.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0087, "vega": 0.0686, "theta": -0.0361, "rho": -0.0215, "theo": 1.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T10:43:31", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PBF270115C00055000", "bid": 18.1, "bid_size": 297.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.6896, "open_interest": 526.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0102, "vega": 0.0785, "theta": -0.0395, "rho": 0.0665, "theo": 19.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-10-30T13:50:30", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "PBF270115P00055000", "bid": 2.25, "bid_size": 11.0, "ask": 2.8, "ask_size": 303.0, "iv": 0.769, "open_interest": 39.0, "volume": 3.0, "delta": -0.1614, "gamma": 0.01, "vega": 0.0785, "theta": -0.0408, "rho": -0.0262, "theo": 2.4141, "change": 0.275, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T10:45:59", "percent_change": 16.4179, "prev_day_close": 1.67499995231628}, {"option": "PBF270115C00057500", "bid": 16.2, "bid_size": 263.0, "ask": 18.7, "ask_size": 141.0, "iv": 0.7026, "open_interest": 67.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0115, "vega": 0.0882, "theta": -0.0441, "rho": 0.0674, "theo": 17.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-10-14T15:45:43", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PBF270115P00057500", "bid": 2.8, "bid_size": 187.0, "ask": 3.1, "ask_size": 75.0, "iv": 0.737, "open_interest": 37.0, "volume": 1184.0, "delta": -0.1942, "gamma": 0.0114, "vega": 0.0883, "theta": -0.0454, "rho": -0.0314, "theo": 3.0377, "change": 0.8, "open": 2.7, "high": 3.5, "low": 2.7, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T14:09:38", "percent_change": 30.7692, "prev_day_close": 2.60000002384186}, {"option": "PBF270115C00060000", "bid": 14.4, "bid_size": 376.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.6846, "open_interest": 167.0, "volume": 2.0, "delta": 0.7648, "gamma": 0.0128, "vega": 0.0974, "theta": -0.0486, "rho": 0.0675, "theo": 16.0842, "change": -4.94, "open": 16.41, "high": 16.41, "low": 16.41, "tick": "down", "last_trade_price": 16.41, "last_trade_time": "2026-11-04T10:40:04", "percent_change": -23.1382, "prev_day_close": 21.3500003814697}, {"option": "PBF270115P00060000", "bid": 3.5, "bid_size": 86.0, "ask": 3.9, "ask_size": 192.0, "iv": 0.7382, "open_interest": 801.0, "volume": 2897.0, "delta": -0.23, "gamma": 0.0127, "vega": 0.0973, "theta": -0.0497, "rho": -0.0375, "theo": 3.7699, "change": 1.625, "open": 4.1, "high": 4.3, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T14:07:35", "percent_change": 65.6566, "prev_day_close": 2.47499990463257}, {"option": "PBF270115C00062500", "bid": 13.5, "bid_size": 228.0, "ask": 15.5, "ask_size": 182.0, "iv": 0.7394, "open_interest": 21.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0139, "vega": 0.1056, "theta": -0.0526, "rho": 0.0672, "theo": 14.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-15T12:37:06", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "PBF270115P00062500", "bid": 4.4, "bid_size": 16.0, "ask": 4.7, "ask_size": 119.0, "iv": 0.7281, "open_interest": 53.0, "volume": 1363.0, "delta": -0.2683, "gamma": 0.0139, "vega": 0.1056, "theta": -0.0536, "rho": -0.0437, "theo": 4.6175, "change": 2.225, "open": 3.76, "high": 5.3, "low": 3.76, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T14:04:50", "percent_change": 77.3913, "prev_day_close": 2.875}, {"option": "PBF270115C00065000", "bid": 12.4, "bid_size": 329.0, "ask": 13.6, "ask_size": 136.0, "iv": 0.7359, "open_interest": 704.0, "volume": 0.0, "delta": 0.686, "gamma": 0.015, "vega": 0.1128, "theta": -0.056, "rho": 0.0658, "theo": 12.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-02T14:44:00", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "PBF270115P00065000", "bid": 5.3, "bid_size": 56.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.718, "open_interest": 101.0, "volume": 6.0, "delta": -0.3087, "gamma": 0.015, "vega": 0.1128, "theta": -0.0568, "rho": -0.0499, "theo": 5.584, "change": 2.45, "open": 5.0, "high": 6.3, "low": 5.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T12:18:35", "percent_change": 63.6364, "prev_day_close": 3.84999990463257}, {"option": "PBF270115C00067500", "bid": 10.5, "bid_size": 382.0, "ask": 12.2, "ask_size": 137.0, "iv": 0.7104, "open_interest": 7.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0158, "vega": 0.1186, "theta": -0.0588, "rho": 0.0638, "theo": 11.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.19, "last_trade_time": "2026-10-01T13:23:54", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "PBF270115P00067500", "bid": 6.3, "bid_size": 91.0, "ask": 7.5, "ask_size": 363.0, "iv": 0.7455, "open_interest": 29.0, "volume": 6.0, "delta": -0.3504, "gamma": 0.0158, "vega": 0.1186, "theta": -0.0594, "rho": -0.0568, "theo": 6.6714, "change": 2.45, "open": 7.15, "high": 7.2, "low": 7.1, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T11:47:45", "percent_change": 51.5789, "prev_day_close": 4.75}, {"option": "PBF270115C00070000", "bid": 9.9, "bid_size": 311.0, "ask": 10.8, "ask_size": 46.0, "iv": 0.7305, "open_interest": 193.0, "volume": 18.0, "delta": 0.602, "gamma": 0.0164, "vega": 0.1229, "theta": -0.0609, "rho": 0.0613, "theo": 10.2641, "change": -4.65, "open": 8.66, "high": 9.7, "low": 8.66, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T15:25:13", "percent_change": -32.4042, "prev_day_close": 14.3499999046326}, {"option": "PBF270115P00070000", "bid": 7.6, "bid_size": 38.0, "ask": 8.8, "ask_size": 423.0, "iv": 0.7495, "open_interest": 79.0, "volume": 150.0, "delta": -0.3927, "gamma": 0.0165, "vega": 0.1229, "theta": -0.0614, "rho": -0.0636, "theo": 7.8804, "change": 2.35, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T10:57:09", "percent_change": 42.3423, "prev_day_close": 5.54999995231628}, {"option": "PBF270115C00072500", "bid": 7.3, "bid_size": 382.0, "ask": 10.3, "ask_size": 278.0, "iv": 0.6971, "open_interest": 13.0, "volume": 14.0, "delta": 0.5598, "gamma": 0.0168, "vega": 0.1258, "theta": -0.0623, "rho": 0.0584, "theo": 9.1082, "change": -4.62, "open": 7.93, "high": 8.53, "low": 7.93, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-11-04T14:14:32", "percent_change": -35.1331, "prev_day_close": 13.1500000953674}, {"option": "PBF270115P00072500", "bid": 7.9, "bid_size": 340.0, "ask": 10.1, "ask_size": 303.0, "iv": 0.7051, "open_interest": 33.0, "volume": 3.0, "delta": -0.4351, "gamma": 0.0169, "vega": 0.1258, "theta": -0.0626, "rho": -0.0698, "theo": 9.2073, "change": 2.72, "open": 8.88, "high": 9.47, "low": 8.88, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-11-04T11:22:50", "percent_change": 40.2963, "prev_day_close": 6.75}, {"option": "PBF270115C00075000", "bid": 6.7, "bid_size": 561.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.6837, "open_interest": 233.0, "volume": 1.0, "delta": 0.5181, "gamma": 0.0171, "vega": 0.1272, "theta": -0.063, "rho": 0.0554, "theo": 8.0666, "change": -3.7, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T10:57:46", "percent_change": -31.0924, "prev_day_close": 11.9000000953674}, {"option": "PBF270115P00075000", "bid": 10.3, "bid_size": 49.0, "ask": 11.6, "ask_size": 282.0, "iv": 0.744, "open_interest": 390.0, "volume": 1.0, "delta": -0.477, "gamma": 0.0172, "vega": 0.1272, "theta": -0.0631, "rho": -0.0769, "theo": 10.6489, "change": 3.51, "open": 11.46, "high": 11.46, "low": 11.46, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-11-04T11:57:24", "percent_change": 44.1509, "prev_day_close": 7.9500002861023}, {"option": "PBF270115C00077500", "bid": 6.1, "bid_size": 486.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.6977, "open_interest": 84.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0171, "vega": 0.1272, "theta": -0.063, "rho": 0.052, "theo": 7.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-03T14:17:30", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PBF270115P00077500", "bid": 11.7, "bid_size": 50.0, "ask": 13.5, "ask_size": 261.0, "iv": 0.7514, "open_interest": 326.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0172, "vega": 0.1271, "theta": -0.0629, "rho": -0.0824, "theo": 12.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T10:34:43", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PBF270115C00080000", "bid": 5.9, "bid_size": 489.0, "ask": 6.8, "ask_size": 318.0, "iv": 0.724, "open_interest": 670.0, "volume": 57.0, "delta": 0.4388, "gamma": 0.0169, "vega": 0.126, "theta": -0.0625, "rho": 0.0485, "theo": 6.3002, "change": -3.15, "open": 7.3, "high": 7.3, "low": 5.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:24:21", "percent_change": -34.4262, "prev_day_close": 9.15000009536743}, {"option": "PBF270115P00080000", "bid": 13.5, "bid_size": 12.0, "ask": 15.7, "ask_size": 275.0, "iv": 0.7795, "open_interest": 76.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.017, "vega": 0.1259, "theta": -0.0622, "rho": -0.0884, "theo": 13.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T11:54:41", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PBF270115C00082500", "bid": 4.7, "bid_size": 575.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.6997, "open_interest": 50.0, "volume": 305.0, "delta": 0.4018, "gamma": 0.0166, "vega": 0.1236, "theta": -0.0614, "rho": 0.045, "theo": 5.5611, "change": -3.35, "open": 5.2, "high": 5.2, "low": 4.8, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T13:17:10", "percent_change": -40.6061, "prev_day_close": 8.25000023841858}, {"option": "PBF270115P00082500", "bid": 15.2, "bid_size": 34.0, "ask": 16.8, "ask_size": 229.0, "iv": 0.7534, "open_interest": 44.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0167, "vega": 0.1235, "theta": -0.0609, "rho": -0.0938, "theo": 15.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-26T14:29:35", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "PBF270115C00085000", "bid": 4.5, "bid_size": 350.0, "ask": 5.4, "ask_size": 350.0, "iv": 0.7257, "open_interest": 184.0, "volume": 13.0, "delta": 0.367, "gamma": 0.0161, "vega": 0.1204, "theta": -0.0599, "rho": 0.0417, "theo": 4.9074, "change": -3.12, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "no_change", "last_trade_price": 4.23, "last_trade_time": "2026-11-04T11:46:44", "percent_change": -42.449, "prev_day_close": 7.34999990463257}, {"option": "PBF270115P00085000", "bid": 17.0, "bid_size": 14.0, "ask": 19.2, "ask_size": 249.0, "iv": 0.7775, "open_interest": 332.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0163, "vega": 0.1202, "theta": -0.0593, "rho": -0.0983, "theo": 17.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-21T12:49:33", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PBF270115C00087500", "bid": 4.0, "bid_size": 323.0, "ask": 5.0, "ask_size": 620.0, "iv": 0.7384, "open_interest": 419.0, "volume": 2.0, "delta": 0.3345, "gamma": 0.0155, "vega": 0.1164, "theta": -0.0581, "rho": 0.0384, "theo": 4.331, "change": -2.23, "open": 3.92, "high": 4.27, "low": 3.92, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -34.3077, "prev_day_close": 6.5}, {"option": "PBF270115P00087500", "bid": 18.9, "bid_size": 14.0, "ask": 20.6, "ask_size": 187.0, "iv": 0.7589, "open_interest": 7.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0157, "vega": 0.1161, "theta": -0.0573, "rho": -0.1029, "theo": 19.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-14T14:30:00", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "PBF270115C00090000", "bid": 2.8, "bid_size": 592.0, "ask": 4.9, "ask_size": 514.0, "iv": 0.7283, "open_interest": 484.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.0149, "vega": 0.112, "theta": -0.056, "rho": 0.0353, "theo": 3.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T14:20:03", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "PBF270115P00090000", "bid": 20.8, "bid_size": 46.0, "ask": 22.5, "ask_size": 208.0, "iv": 0.7553, "open_interest": 23.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0151, "vega": 0.1116, "theta": -0.055, "rho": -0.106, "theo": 21.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-21T12:26:20", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "PBF270115C00092500", "bid": 2.4, "bid_size": 555.0, "ask": 4.6, "ask_size": 494.0, "iv": 0.7398, "open_interest": 28.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0142, "vega": 0.107, "theta": -0.0537, "rho": 0.0323, "theo": 3.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T11:59:16", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PBF270115P00092500", "bid": 22.9, "bid_size": 6.0, "ask": 24.6, "ask_size": 174.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.7211, "gamma": 0.0144, "vega": 0.1064, "theta": -0.0526, "rho": -0.1092, "theo": 23.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "PBF270115C00095000", "bid": 2.6, "bid_size": 351.0, "ask": 3.6, "ask_size": 619.0, "iv": 0.7422, "open_interest": 654.0, "volume": 10.0, "delta": 0.2512, "gamma": 0.0134, "vega": 0.102, "theta": -0.0513, "rho": 0.0296, "theo": 2.9887, "change": -2.25, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T11:46:15", "percent_change": -47.8723, "prev_day_close": 4.70000004768372}, {"option": "PBF270115P00095000", "bid": 24.9, "bid_size": 24.0, "ask": 27.2, "ask_size": 168.0, "iv": 0.788, "open_interest": 30.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0137, "vega": 0.1013, "theta": -0.05, "rho": -0.1118, "theo": 25.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-10-28T12:46:46", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "PBF270115C00097500", "bid": 1.7, "bid_size": 589.0, "ask": 3.5, "ask_size": 517.0, "iv": 0.7295, "open_interest": 41.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0127, "vega": 0.0967, "theta": -0.0488, "rho": 0.027, "theo": 2.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:10:54", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PBF270115P00097500", "bid": 27.0, "bid_size": 27.0, "ask": 29.5, "ask_size": 158.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.013, "vega": 0.0956, "theta": -0.0473, "rho": -0.1127, "theo": 27.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "PBF270115C00100000", "bid": 2.15, "bid_size": 18.0, "ask": 2.8, "ask_size": 488.0, "iv": 0.7516, "open_interest": 447.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.012, "vega": 0.0914, "theta": -0.0463, "rho": 0.0246, "theo": 2.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PBF270115P00100000", "bid": 29.3, "bid_size": 9.0, "ask": 31.0, "ask_size": 170.0, "iv": 0.7752, "open_interest": 79.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0123, "vega": 0.0904, "theta": -0.0447, "rho": -0.1152, "theo": 29.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-14T12:01:53", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "PBF270115C00105000", "bid": 1.2, "bid_size": 633.0, "ask": 2.5, "ask_size": 580.0, "iv": 0.7442, "open_interest": 61.0, "volume": 7.0, "delta": 0.1703, "gamma": 0.0105, "vega": 0.0811, "theta": -0.0414, "rho": 0.0205, "theo": 1.8548, "change": -1.55, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:47:24", "percent_change": -50.8197, "prev_day_close": 3.04999995231628}, {"option": "PBF270115P00105000", "bid": 33.6, "bid_size": 30.0, "ask": 35.5, "ask_size": 55.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0109, "vega": 0.0794, "theta": -0.0395, "rho": -0.1162, "theo": 34.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "PBF270115C00110000", "bid": 1.15, "bid_size": 383.0, "ask": 1.75, "ask_size": 483.0, "iv": 0.7489, "open_interest": 566.0, "volume": 3.0, "delta": 0.1405, "gamma": 0.0092, "vega": 0.0715, "theta": -0.0368, "rho": 0.017, "theo": 1.4762, "change": -1.425, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:06:21", "percent_change": -55.3398, "prev_day_close": 2.57500004768372}, {"option": "PBF270115P00110000", "bid": 38.4, "bid_size": 7.0, "ask": 40.1, "ask_size": 64.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0096, "vega": 0.0689, "theta": -0.0345, "rho": -0.1134, "theo": 38.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "PBF270115C00115000", "bid": 0.75, "bid_size": 461.0, "ask": 1.35, "ask_size": 344.0, "iv": 0.7385, "open_interest": 92.0, "volume": 9.0, "delta": 0.1163, "gamma": 0.0079, "vega": 0.0627, "theta": -0.0325, "rho": 0.0142, "theo": 1.1841, "change": -1.075, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:17:02", "percent_change": -54.4304, "prev_day_close": 1.97500002384186}, {"option": "PBF270115P00115000", "bid": 43.0, "bid_size": 19.0, "ask": 45.3, "ask_size": 60.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0084, "vega": 0.0598, "theta": -0.0299, "rho": -0.1119, "theo": 43.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-12T10:43:54", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "PBF270115C00120000", "bid": 0.6, "bid_size": 62.0, "ask": 1.1, "ask_size": 402.0, "iv": 0.7488, "open_interest": 99.0, "volume": 8.0, "delta": 0.0967, "gamma": 0.0069, "vega": 0.0548, "theta": -0.0287, "rho": 0.0118, "theo": 0.9571, "change": -1.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:05:28", "percent_change": -61.1111, "prev_day_close": 1.80000001192093}, {"option": "PBF270115P00120000", "bid": 47.4, "bid_size": 30.0, "ask": 50.1, "ask_size": 38.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0074, "vega": 0.0511, "theta": -0.0257, "rho": -0.1083, "theo": 48.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "PBF270115C00125000", "bid": 0.45, "bid_size": 64.0, "ask": 0.85, "ask_size": 144.0, "iv": 0.7489, "open_interest": 289.0, "volume": 2.0, "delta": 0.0807, "gamma": 0.0059, "vega": 0.048, "theta": -0.0253, "rho": 0.0099, "theo": 0.7798, "change": -0.7, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:37:20", "percent_change": -58.3333, "prev_day_close": 1.19999998807907}, {"option": "PBF270115P00125000", "bid": 52.6, "bid_size": 21.0, "ask": 55.0, "ask_size": 40.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0064, "vega": 0.0435, "theta": -0.0219, "rho": -0.1015, "theo": 53.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "PBF270115C00130000", "bid": 0.2, "bid_size": 554.0, "ask": 0.8, "ask_size": 859.0, "iv": 0.75, "open_interest": 907.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0051, "vega": 0.0419, "theta": -0.0223, "rho": 0.0083, "theo": 0.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T14:57:51", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PBF270115P00130000", "bid": 57.6, "bid_size": 8.0, "ask": 59.9, "ask_size": 40.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0056, "vega": 0.037, "theta": -0.0183, "rho": -0.0968, "theo": 58.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "PBF270319C00035000", "bid": 36.4, "bid_size": 30.0, "ask": 39.0, "ask_size": 24.0, "iv": 0.7539, "open_interest": 1.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0034, "vega": 0.0279, "theta": -0.0076, "rho": 0.0449, "theo": 37.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-09-22T12:32:52", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "PBF270319P00035000", "bid": 0.5, "bid_size": 193.0, "ask": 0.8, "ask_size": 249.0, "iv": 0.785, "open_interest": 41.0, "volume": 60.0, "delta": -0.04, "gamma": 0.0025, "vega": 0.0377, "theta": -0.0107, "rho": -0.0125, "theo": 0.6609, "change": 0.1, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:35:56", "percent_change": 16.6667, "prev_day_close": 0.599999979138374}, {"option": "PBF270319C00040000", "bid": 31.9, "bid_size": 63.0, "ask": 34.5, "ask_size": 29.0, "iv": 0.761, "open_interest": 10.0, "volume": 1.0, "delta": 0.9342, "gamma": 0.0044, "vega": 0.0508, "theta": -0.0108, "rho": 0.0708, "theo": 33.2514, "change": -7.55, "open": 32.15, "high": 32.15, "low": 32.15, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-11-04T14:24:37", "percent_change": -19.0176, "prev_day_close": 39.6999988555908}, {"option": "PBF270319P00040000", "bid": 1.1, "bid_size": 62.0, "ask": 1.3, "ask_size": 79.0, "iv": 0.7705, "open_interest": 40.0, "volume": 3.0, "delta": -0.0673, "gamma": 0.0038, "vega": 0.0571, "theta": -0.0159, "rho": -0.0213, "theo": 1.2044, "change": -0.55, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:37:57", "percent_change": -30.5556, "prev_day_close": 1.79999995231628}, {"option": "PBF270319C00042500", "bid": 29.8, "bid_size": 35.0, "ask": 32.5, "ask_size": 30.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.005, "vega": 0.0643, "theta": -0.013, "rho": 0.0827, "theo": 31.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "PBF270319P00042500", "bid": 1.45, "bid_size": 38.0, "ask": 1.95, "ask_size": 487.0, "iv": 0.7829, "open_interest": 15.0, "volume": 45.0, "delta": -0.0844, "gamma": 0.0046, "vega": 0.0677, "theta": -0.0187, "rho": -0.0268, "theo": 1.5732, "change": 0.225, "open": 1.65, "high": 1.65, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:58:24", "percent_change": 16.3636, "prev_day_close": 1.37499997764826}, {"option": "PBF270319C00045000", "bid": 27.7, "bid_size": 146.0, "ask": 30.0, "ask_size": 25.0, "iv": 0.7299, "open_interest": 38.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0056, "vega": 0.0766, "theta": -0.0159, "rho": 0.0901, "theo": 29.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.73, "last_trade_time": "2026-10-07T10:22:45", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "PBF270319P00045000", "bid": 1.75, "bid_size": 64.0, "ask": 2.25, "ask_size": 361.0, "iv": 0.7562, "open_interest": 66.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0054, "vega": 0.079, "theta": -0.0216, "rho": -0.0331, "theo": 2.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-27T15:33:29", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "PBF270319C00047500", "bid": 25.8, "bid_size": 71.0, "ask": 28.5, "ask_size": 59.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0064, "vega": 0.0871, "theta": -0.0194, "rho": 0.0948, "theo": 27.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "PBF270319P00047500", "bid": 1.9, "bid_size": 350.0, "ask": 2.9, "ask_size": 366.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0062, "vega": 0.0901, "theta": -0.0245, "rho": -0.0403, "theo": 2.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PBF270319C00050000", "bid": 23.7, "bid_size": 226.0, "ask": 26.2, "ask_size": 83.0, "iv": 0.7222, "open_interest": 102.0, "volume": 1.0, "delta": 0.8474, "gamma": 0.0072, "vega": 0.0993, "theta": -0.0228, "rho": 0.0991, "theo": 25.1993, "change": -7.65, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T14:08:01", "percent_change": -24.4019, "prev_day_close": 31.3499994277954}, {"option": "PBF270319P00050000", "bid": 2.45, "bid_size": 380.0, "ask": 3.9, "ask_size": 714.0, "iv": 0.7514, "open_interest": 127.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.007, "vega": 0.1013, "theta": -0.0273, "rho": -0.0481, "theo": 3.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T14:18:53", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "PBF270319C00052500", "bid": 21.8, "bid_size": 64.0, "ask": 24.5, "ask_size": 34.0, "iv": 0.7205, "open_interest": 7.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.008, "vega": 0.1109, "theta": -0.026, "rho": 0.102, "theo": 23.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-09-15T13:06:43", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "PBF270319P00052500", "bid": 3.2, "bid_size": 263.0, "ask": 4.3, "ask_size": 428.0, "iv": 0.7366, "open_interest": 31.0, "volume": 5.0, "delta": -0.1742, "gamma": 0.0078, "vega": 0.1122, "theta": -0.03, "rho": -0.0568, "theo": 3.8262, "change": 0.175, "open": 3.1, "high": 3.2, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T10:11:07", "percent_change": 5.78512, "prev_day_close": 3.02499997615814}, {"option": "PBF270319C00055000", "bid": 20.3, "bid_size": 139.0, "ask": 22.9, "ask_size": 41.0, "iv": 0.7316, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0087, "vega": 0.1208, "theta": -0.0291, "rho": 0.104, "theo": 21.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "PBF270319P00055000", "bid": 4.1, "bid_size": 80.0, "ask": 5.1, "ask_size": 452.0, "iv": 0.7392, "open_interest": 19.0, "volume": 4.0, "delta": -0.2011, "gamma": 0.0086, "vega": 0.1225, "theta": -0.0326, "rho": -0.0659, "theo": 4.6052, "change": 0.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T10:15:38", "percent_change": 8.57143, "prev_day_close": 3.5}, {"option": "PBF270319C00057500", "bid": 18.5, "bid_size": 80.0, "ask": 21.0, "ask_size": 30.0, "iv": 0.7108, "open_interest": 5.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0095, "vega": 0.1313, "theta": -0.032, "rho": 0.1053, "theo": 20.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-22T11:25:08", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PBF270319P00057500", "bid": 4.5, "bid_size": 384.0, "ask": 6.0, "ask_size": 400.0, "iv": 0.7192, "open_interest": 9.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0093, "vega": 0.1322, "theta": -0.0349, "rho": -0.0756, "theo": 5.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T14:18:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PBF270319C00060000", "bid": 17.2, "bid_size": 201.0, "ask": 19.7, "ask_size": 122.0, "iv": 0.7252, "open_interest": 20.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0101, "vega": 0.1396, "theta": -0.0346, "rho": 0.105, "theo": 18.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-20T13:10:23", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "PBF270319P00060000", "bid": 5.9, "bid_size": 65.0, "ask": 7.1, "ask_size": 554.0, "iv": 0.738, "open_interest": 506.0, "volume": 50.0, "delta": -0.2586, "gamma": 0.01, "vega": 0.1409, "theta": -0.0369, "rho": -0.0859, "theo": 6.4361, "change": 0.98, "open": 5.81, "high": 5.83, "low": 5.81, "tick": "no_change", "last_trade_price": 5.83, "last_trade_time": "2026-11-04T10:50:10", "percent_change": 20.2062, "prev_day_close": 4.85000002384186}, {"option": "PBF270319C00062500", "bid": 15.5, "bid_size": 221.0, "ask": 18.3, "ask_size": 195.0, "iv": 0.7148, "open_interest": 6.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0107, "vega": 0.148, "theta": -0.0369, "rho": 0.1047, "theo": 17.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-10-19T13:10:40", "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "PBF270319P00062500", "bid": 6.7, "bid_size": 244.0, "ask": 8.5, "ask_size": 397.0, "iv": 0.7384, "open_interest": 2.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0106, "vega": 0.1487, "theta": -0.0387, "rho": -0.0966, "theo": 7.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T13:15:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PBF270319C00065000", "bid": 14.2, "bid_size": 90.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.7091, "open_interest": 19.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0112, "vega": 0.1545, "theta": -0.0389, "rho": 0.103, "theo": 15.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-10-08T13:38:42", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "PBF270319P00065000", "bid": 7.8, "bid_size": 12.0, "ask": 9.7, "ask_size": 103.0, "iv": 0.7365, "open_interest": 12.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0111, "vega": 0.1553, "theta": -0.0402, "rho": -0.1076, "theo": 8.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-09-28T13:36:24", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PBF270319C00067500", "bid": 12.9, "bid_size": 306.0, "ask": 15.9, "ask_size": 193.0, "iv": 0.717, "open_interest": 2.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0116, "vega": 0.1606, "theta": -0.0406, "rho": 0.1016, "theo": 14.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.65, "last_trade_time": "2026-10-02T14:35:37", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PBF270319P00067500", "bid": 8.9, "bid_size": 249.0, "ask": 11.1, "ask_size": 345.0, "iv": 0.7357, "open_interest": 12.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0115, "vega": 0.1609, "theta": -0.0413, "rho": -0.1187, "theo": 9.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-19T13:28:56", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PBF270319C00070000", "bid": 12.1, "bid_size": 335.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.7042, "open_interest": 71.0, "volume": 10.0, "delta": 0.612, "gamma": 0.012, "vega": 0.165, "theta": -0.042, "rho": 0.0989, "theo": 13.4029, "change": -5.58, "open": 12.12, "high": 12.12, "low": 12.12, "tick": "no_change", "last_trade_price": 12.12, "last_trade_time": "2026-11-04T11:47:55", "percent_change": -31.5254, "prev_day_close": 17.6999998092651}, {"option": "PBF270319P00070000", "bid": 10.3, "bid_size": 181.0, "ask": 12.5, "ask_size": 370.0, "iv": 0.739, "open_interest": 113.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0119, "vega": 0.1654, "theta": -0.0422, "rho": -0.13, "theo": 11.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-28T09:56:43", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PBF270319C00072500", "bid": 11.6, "bid_size": 340.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.7196, "open_interest": 0.0, "volume": 6.0, "delta": 0.5813, "gamma": 0.0122, "vega": 0.1686, "theta": -0.043, "rho": 0.0967, "theo": 12.3289, "change": -4.51, "open": 11.67, "high": 11.99, "low": 11.67, "tick": "no_change", "last_trade_price": 11.99, "last_trade_time": "2026-11-04T15:08:40", "percent_change": -27.3333, "prev_day_close": 16.4999995231628}, {"option": "PBF270319P00072500", "bid": 11.1, "bid_size": 297.0, "ask": 13.9, "ask_size": 322.0, "iv": 0.7199, "open_interest": 1.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0121, "vega": 0.1687, "theta": -0.0427, "rho": -0.1415, "theo": 12.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "PBF270319C00075000", "bid": 10.2, "bid_size": 378.0, "ask": 12.3, "ask_size": 201.0, "iv": 0.7184, "open_interest": 75.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0124, "vega": 0.1709, "theta": -0.0438, "rho": 0.0933, "theo": 11.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-03T09:43:29", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "PBF270319P00075000", "bid": 13.2, "bid_size": 47.0, "ask": 15.2, "ask_size": 296.0, "iv": 0.732, "open_interest": 12.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.0123, "vega": 0.171, "theta": -0.0429, "rho": -0.1525, "theo": 14.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "PBF270319C00077500", "bid": 9.2, "bid_size": 402.0, "ask": 11.1, "ask_size": 85.0, "iv": 0.7073, "open_interest": 42.0, "volume": 2.0, "delta": 0.5216, "gamma": 0.0125, "vega": 0.1722, "theta": -0.0443, "rho": 0.0905, "theo": 10.4148, "change": -3.25, "open": 12.5, "high": 12.5, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T10:30:41", "percent_change": -22.807, "prev_day_close": 14.25}, {"option": "PBF270319P00077500", "bid": 14.6, "bid_size": 123.0, "ask": 16.9, "ask_size": 287.0, "iv": 0.7312, "open_interest": 1.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0124, "vega": 0.1722, "theta": -0.0428, "rho": -0.164, "theo": 15.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.71, "last_trade_time": "2026-11-03T10:07:31", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PBF270319C00080000", "bid": 8.6, "bid_size": 410.0, "ask": 10.2, "ask_size": 82.0, "iv": 0.7124, "open_interest": 8.0, "volume": 2.0, "delta": 0.4929, "gamma": 0.0125, "vega": 0.1726, "theta": -0.0445, "rho": 0.0866, "theo": 9.5677, "change": -3.91, "open": 9.1, "high": 9.14, "low": 9.1, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-04T14:43:14", "percent_change": -29.9617, "prev_day_close": 13.0499997138977}, {"option": "PBF270319P00080000", "bid": 15.3, "bid_size": 242.0, "ask": 18.4, "ask_size": 250.0, "iv": 0.7004, "open_interest": 68.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0125, "vega": 0.1725, "theta": -0.0425, "rho": -0.174, "theo": 17.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-10-23T14:44:01", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "PBF270319C00082500", "bid": 7.9, "bid_size": 414.0, "ask": 9.5, "ask_size": 109.0, "iv": 0.7168, "open_interest": 5.0, "volume": 0.0, "delta": 0.4651, "gamma": 0.0125, "vega": 0.1721, "theta": -0.0444, "rho": 0.0836, "theo": 8.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-10-26T11:31:29", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PBF270319P00082500", "bid": 17.3, "bid_size": 211.0, "ask": 20.4, "ask_size": 231.0, "iv": 0.7181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0124, "vega": 0.172, "theta": -0.042, "rho": -0.1848, "theo": 18.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "PBF270319C00085000", "bid": 7.5, "bid_size": 371.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.7205, "open_interest": 33.0, "volume": 6.0, "delta": 0.4384, "gamma": 0.0124, "vega": 0.1708, "theta": -0.0442, "rho": 0.0796, "theo": 8.0692, "change": -3.85, "open": 8.0, "high": 8.0, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:46:39", "percent_change": -33.9207, "prev_day_close": 11.3499999046326}, {"option": "PBF270319P00085000", "bid": 19.5, "bid_size": 183.0, "ask": 21.6, "ask_size": 213.0, "iv": 0.7149, "open_interest": 4.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0124, "vega": 0.1706, "theta": -0.0413, "rho": -0.1946, "theo": 20.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-10-14T10:00:54", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "PBF270319C00087500", "bid": 6.6, "bid_size": 427.0, "ask": 8.0, "ask_size": 93.0, "iv": 0.7151, "open_interest": 6.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0122, "vega": 0.1689, "theta": -0.0438, "rho": 0.0758, "theo": 7.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-27T15:56:37", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "PBF270319P00087500", "bid": 21.7, "bid_size": 14.0, "ask": 23.4, "ask_size": 178.0, "iv": 0.7261, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0122, "vega": 0.1686, "theta": -0.0404, "rho": -0.2038, "theo": 22.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "PBF270319C00090000", "bid": 5.9, "bid_size": 403.0, "ask": 7.3, "ask_size": 32.0, "iv": 0.7094, "open_interest": 86.0, "volume": 11.0, "delta": 0.3881, "gamma": 0.012, "vega": 0.1662, "theta": -0.0432, "rho": 0.0725, "theo": 6.8052, "change": -3.83, "open": 7.7, "high": 7.7, "low": 6.07, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-11-04T11:47:55", "percent_change": -38.6869, "prev_day_close": 9.90000009536743}, {"option": "PBF270319P00090000", "bid": 22.8, "bid_size": 166.0, "ask": 25.2, "ask_size": 174.0, "iv": 0.7013, "open_interest": 26.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0121, "vega": 0.166, "theta": -0.0393, "rho": -0.2118, "theo": 24.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-12T09:31:46", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "PBF270319C00092500", "bid": 5.5, "bid_size": 446.0, "ask": 6.8, "ask_size": 111.0, "iv": 0.7159, "open_interest": 12.0, "volume": 5.0, "delta": 0.3648, "gamma": 0.0118, "vega": 0.1631, "theta": -0.0424, "rho": 0.0687, "theo": 6.2511, "change": -3.25, "open": 6.63, "high": 6.63, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T10:56:13", "percent_change": -35.5191, "prev_day_close": 9.15000009536743}, {"option": "PBF270319P00092500", "bid": 25.4, "bid_size": 30.0, "ask": 27.1, "ask_size": 188.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.0119, "vega": 0.1627, "theta": -0.0381, "rho": -0.2202, "theo": 26.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "PBF270319C00095000", "bid": 5.1, "bid_size": 432.0, "ask": 6.4, "ask_size": 226.0, "iv": 0.723, "open_interest": 14.0, "volume": 6.0, "delta": 0.3425, "gamma": 0.0115, "vega": 0.1595, "theta": -0.0415, "rho": 0.0656, "theo": 5.7429, "change": -3.5, "open": 5.37, "high": 6.1, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T12:22:05", "percent_change": -41.6667, "prev_day_close": 8.39999985694885}, {"option": "PBF270319P00095000", "bid": 26.4, "bid_size": 159.0, "ask": 29.0, "ask_size": 180.0, "iv": 0.7246, "open_interest": 14.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0116, "vega": 0.1591, "theta": -0.0368, "rho": -0.2264, "theo": 28.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-10-15T13:24:42", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "PBF270319C00097500", "bid": 4.5, "bid_size": 451.0, "ask": 5.8, "ask_size": 116.0, "iv": 0.7147, "open_interest": 0.0, "volume": 1.0, "delta": 0.3215, "gamma": 0.0112, "vega": 0.1556, "theta": -0.0406, "rho": 0.062, "theo": 5.2786, "change": -3.2, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T12:23:18", "percent_change": -41.0256, "prev_day_close": 7.80000019073486}, {"option": "PBF270319P00097500", "bid": 28.8, "bid_size": 117.0, "ask": 31.7, "ask_size": 199.0, "iv": 0.7473, "open_interest": 17.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0114, "vega": 0.1552, "theta": -0.0354, "rho": -0.2328, "theo": 30.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-10-15T14:13:04", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "PBF270319C00100000", "bid": 3.8, "bid_size": 448.0, "ask": 5.9, "ask_size": 367.0, "iv": 0.7234, "open_interest": 35.0, "volume": 1.0, "delta": 0.3016, "gamma": 0.0109, "vega": 0.1514, "theta": -0.0396, "rho": 0.0584, "theo": 4.8533, "change": -2.35, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T10:43:54", "percent_change": -32.8671, "prev_day_close": 7.15000009536743}, {"option": "PBF270319P00100000", "bid": 31.1, "bid_size": 116.0, "ask": 33.2, "ask_size": 193.0, "iv": 0.7158, "open_interest": 3.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0111, "vega": 0.1508, "theta": -0.034, "rho": -0.2385, "theo": 32.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-19T14:18:08", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "PBF270319C00105000", "bid": 3.2, "bid_size": 476.0, "ask": 4.6, "ask_size": 168.0, "iv": 0.7104, "open_interest": 23.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0102, "vega": 0.1424, "theta": -0.0373, "rho": 0.0523, "theo": 4.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-10-19T15:13:54", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PBF270319P00105000", "bid": 35.5, "bid_size": 48.0, "ask": 37.4, "ask_size": 183.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.7282, "gamma": 0.0105, "vega": 0.1416, "theta": -0.0309, "rho": -0.2455, "theo": 36.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "PBF270319C00110000", "bid": 2.7, "bid_size": 475.0, "ask": 4.4, "ask_size": 467.0, "iv": 0.7319, "open_interest": 27.0, "volume": 1.0, "delta": 0.2329, "gamma": 0.0095, "vega": 0.133, "theta": -0.0349, "rho": 0.0465, "theo": 3.4851, "change": -2.25, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T10:59:01", "percent_change": -41.2844, "prev_day_close": 5.45000004768372}, {"option": "PBF270319P00110000", "bid": 39.9, "bid_size": 29.0, "ask": 42.0, "ask_size": 114.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0099, "vega": 0.1314, "theta": -0.0278, "rho": -0.2489, "theo": 40.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "PBF270319C00115000", "bid": 2.15, "bid_size": 498.0, "ask": 3.3, "ask_size": 4.0, "iv": 0.7093, "open_interest": 87.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0088, "vega": 0.1235, "theta": -0.0325, "rho": 0.0413, "theo": 2.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T14:33:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PBF270319P00115000", "bid": 44.3, "bid_size": 30.0, "ask": 46.5, "ask_size": 78.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0093, "vega": 0.1215, "theta": -0.0246, "rho": -0.2504, "theo": 45.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "PBF270319C00120000", "bid": 2.05, "bid_size": 445.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.7222, "open_interest": 11.0, "volume": 5.0, "delta": 0.1796, "gamma": 0.0081, "vega": 0.114, "theta": -0.0301, "rho": 0.0367, "theo": 2.5277, "change": -1.7, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T12:55:27", "percent_change": -44.1558, "prev_day_close": 3.85000002384186}, {"option": "PBF270319P00120000", "bid": 48.6, "bid_size": 47.0, "ask": 51.3, "ask_size": 87.0, "iv": 0.7488, "open_interest": 10.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0087, "vega": 0.1112, "theta": -0.0214, "rho": -0.2475, "theo": 49.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.3, "last_trade_time": "2026-10-22T12:23:30", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "PBF270319C00125000", "bid": 1.7, "bid_size": 483.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.7205, "open_interest": 24.0, "volume": 16.0, "delta": 0.1579, "gamma": 0.0074, "vega": 0.1051, "theta": -0.0278, "rho": 0.0325, "theo": 2.1618, "change": -1.675, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T12:54:02", "percent_change": -48.2014, "prev_day_close": 3.47499990463257}, {"option": "PBF270319P00125000", "bid": 53.6, "bid_size": 16.0, "ask": 55.5, "ask_size": 86.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0081, "vega": 0.1011, "theta": -0.0184, "rho": -0.242, "theo": 54.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "PBF270319C00130000", "bid": 1.6, "bid_size": 313.0, "ask": 2.1, "ask_size": 52.0, "iv": 0.7333, "open_interest": 2.0, "volume": 2.0, "delta": 0.1389, "gamma": 0.0068, "vega": 0.0963, "theta": -0.0256, "rho": 0.0288, "theo": 1.8543, "change": -1.325, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:15:07", "percent_change": -43.8017, "prev_day_close": 3.02499997615814}, {"option": "PBF270319P00130000", "bid": 58.3, "bid_size": 14.0, "ask": 60.4, "ask_size": 33.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0076, "vega": 0.0914, "theta": -0.0154, "rho": -0.2344, "theo": 59.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "PBF270521C00035000", "bid": 37.0, "bid_size": 38.0, "ask": 39.9, "ask_size": 39.0, "iv": 0.7939, "open_interest": 4.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0031, "vega": 0.0553, "theta": -0.0062, "rho": 0.0949, "theo": 38.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-16T13:50:22", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "PBF270521P00035000", "bid": 0.75, "bid_size": 10.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0029, "vega": 0.0616, "theta": -0.0116, "rho": -0.0289, "theo": 1.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "PBF270521C00040000", "bid": 32.9, "bid_size": 38.0, "ask": 35.7, "ask_size": 40.0, "iv": 0.757, "open_interest": 1.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0041, "vega": 0.0796, "theta": -0.011, "rho": 0.1177, "theo": 34.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.51, "last_trade_time": "2026-08-24T12:15:47", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "PBF270521P00040000", "bid": 0.65, "bid_size": 112.0, "ask": 3.0, "ask_size": 265.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.004, "vega": 0.0844, "theta": -0.0156, "rho": -0.0443, "theo": 2.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PBF270521C00042500", "bid": 30.8, "bid_size": 40.0, "ask": 33.8, "ask_size": 39.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0047, "vega": 0.0923, "theta": -0.0134, "rho": 0.1231, "theo": 32.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "PBF270521P00042500", "bid": 2.15, "bid_size": 11.0, "ask": 3.4, "ask_size": 166.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0046, "vega": 0.0962, "theta": -0.0176, "rho": -0.0534, "theo": 2.554, "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": 2.27500000596046}, {"option": "PBF270521C00045000", "bid": 28.9, "bid_size": 45.0, "ask": 31.8, "ask_size": 41.0, "iv": 0.752, "open_interest": 2.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0053, "vega": 0.1058, "theta": -0.0158, "rho": 0.1312, "theo": 30.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-09-01T12:17:42", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "PBF270521P00045000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 120.0, "iv": 0.7468, "open_interest": 3.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0052, "vega": 0.1083, "theta": -0.0197, "rho": -0.0636, "theo": 3.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T15:46:19", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "PBF270521C00047500", "bid": 27.1, "bid_size": 46.0, "ask": 30.0, "ask_size": 44.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.006, "vega": 0.1174, "theta": -0.0182, "rho": 0.1394, "theo": 28.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "PBF270521P00047500", "bid": 2.55, "bid_size": 140.0, "ask": 4.8, "ask_size": 172.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0058, "vega": 0.12, "theta": -0.0216, "rho": -0.0745, "theo": 3.7653, "change": 0.0, "open": 0.0, "high": 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": "PBF270521C00050000", "bid": 25.4, "bid_size": 60.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.7453, "open_interest": 10.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0066, "vega": 0.1298, "theta": -0.0205, "rho": 0.1413, "theo": 26.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.67, "last_trade_time": "2026-10-07T10:24:54", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "PBF270521P00050000", "bid": 3.6, "bid_size": 77.0, "ask": 5.2, "ask_size": 127.0, "iv": 0.7225, "open_interest": 8.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0064, "vega": 0.1317, "theta": -0.0235, "rho": -0.0864, "theo": 4.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-10-30T14:42:20", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PBF270521C00055000", "bid": 22.0, "bid_size": 52.0, "ask": 25.1, "ask_size": 47.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0077, "vega": 0.1518, "theta": -0.0247, "rho": 0.147, "theo": 23.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.48, "last_trade_time": "2026-08-10T10:01:47", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "PBF270521P00055000", "bid": 5.3, "bid_size": 3.0, "ask": 7.0, "ask_size": 107.0, "iv": 0.7196, "open_interest": 14.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0076, "vega": 0.1531, "theta": -0.027, "rho": -0.1119, "theo": 6.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T09:33:48", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PBF270521C00057500", "bid": 21.0, "bid_size": 46.0, "ask": 23.6, "ask_size": 43.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0082, "vega": 0.1613, "theta": -0.0265, "rho": 0.1505, "theo": 21.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "PBF270521P00057500", "bid": 6.2, "bid_size": 11.0, "ask": 8.2, "ask_size": 203.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0081, "vega": 0.1627, "theta": -0.0285, "rho": -0.1251, "theo": 7.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PBF270521C00060000", "bid": 19.2, "bid_size": 77.0, "ask": 22.1, "ask_size": 51.0, "iv": 0.7249, "open_interest": 2.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0086, "vega": 0.1708, "theta": -0.0282, "rho": 0.1489, "theo": 20.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-07T14:21:55", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "PBF270521P00060000", "bid": 7.3, "bid_size": 5.0, "ask": 9.0, "ask_size": 90.0, "iv": 0.7132, "open_interest": 33.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0086, "vega": 0.1715, "theta": -0.0299, "rho": -0.1393, "theo": 8.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-20T13:59:24", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PBF270521C00062500", "bid": 17.9, "bid_size": 89.0, "ask": 20.8, "ask_size": 109.0, "iv": 0.7237, "open_interest": 106.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0091, "vega": 0.1785, "theta": -0.0298, "rho": 0.15, "theo": 19.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-23T14:45:41", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "PBF270521P00062500", "bid": 8.4, "bid_size": 3.0, "ask": 10.3, "ask_size": 139.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.009, "vega": 0.1794, "theta": -0.031, "rho": -0.1531, "theo": 9.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PBF270521C00065000", "bid": 16.9, "bid_size": 70.0, "ask": 19.6, "ask_size": 82.0, "iv": 0.7298, "open_interest": 3.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0094, "vega": 0.1858, "theta": -0.0311, "rho": 0.1475, "theo": 17.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-10-23T14:23:29", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "PBF270521P00065000", "bid": 9.4, "bid_size": 42.0, "ask": 11.5, "ask_size": 174.0, "iv": 0.7101, "open_interest": 15.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0094, "vega": 0.1862, "theta": -0.0321, "rho": -0.1668, "theo": 10.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-19T15:59:00", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PBF270521C00067500", "bid": 15.4, "bid_size": 273.0, "ask": 17.6, "ask_size": 34.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0097, "vega": 0.1917, "theta": -0.0323, "rho": 0.1468, "theo": 16.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "PBF270521P00067500", "bid": 10.8, "bid_size": 233.0, "ask": 13.6, "ask_size": 386.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0097, "vega": 0.1921, "theta": -0.0329, "rho": -0.1816, "theo": 11.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "PBF270521C00070000", "bid": 14.3, "bid_size": 249.0, "ask": 17.1, "ask_size": 224.0, "iv": 0.7092, "open_interest": 38.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.01, "vega": 0.1964, "theta": -0.0333, "rho": 0.1441, "theo": 15.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-10-23T12:12:03", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "PBF270521P00070000", "bid": 11.4, "bid_size": 296.0, "ask": 14.7, "ask_size": 345.0, "iv": 0.703, "open_interest": 11.0, "volume": 1.0, "delta": -0.3664, "gamma": 0.01, "vega": 0.197, "theta": -0.0336, "rho": -0.1949, "theo": 13.1831, "change": 2.51, "open": 13.46, "high": 13.46, "low": 13.46, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-11-04T11:57:24", "percent_change": 22.9224, "prev_day_close": 10.9499998092651}, {"option": "PBF270521C00072500", "bid": 13.2, "bid_size": 206.0, "ask": 15.5, "ask_size": 87.0, "iv": 0.6922, "open_interest": 4.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0102, "vega": 0.2007, "theta": -0.0341, "rho": 0.1414, "theo": 14.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.74, "last_trade_time": "2026-10-27T10:13:26", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "PBF270521P00072500", "bid": 13.2, "bid_size": 272.0, "ask": 16.0, "ask_size": 317.0, "iv": 0.7083, "open_interest": 2.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0102, "vega": 0.201, "theta": -0.034, "rho": -0.2092, "theo": 14.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PBF270521C00075000", "bid": 12.2, "bid_size": 79.0, "ask": 15.1, "ask_size": 20.0, "iv": 0.7069, "open_interest": 8.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0104, "vega": 0.2037, "theta": -0.0347, "rho": 0.1378, "theo": 13.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.36, "last_trade_time": "2026-10-23T10:15:38", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "PBF270521P00075000", "bid": 14.2, "bid_size": 73.0, "ask": 17.2, "ask_size": 80.0, "iv": 0.6884, "open_interest": 35.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0104, "vega": 0.204, "theta": -0.0344, "rho": -0.2218, "theo": 16.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-16T15:52:07", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PBF270521C00077500", "bid": 11.2, "bid_size": 175.0, "ask": 14.2, "ask_size": 113.0, "iv": 0.704, "open_interest": 1.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.0105, "vega": 0.206, "theta": -0.0352, "rho": 0.1339, "theo": 12.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.57, "last_trade_time": "2026-09-30T10:24:30", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "PBF270521P00077500", "bid": 16.2, "bid_size": 50.0, "ask": 18.8, "ask_size": 110.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0105, "vega": 0.2062, "theta": -0.0346, "rho": -0.2356, "theo": 17.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "PBF270521C00080000", "bid": 10.7, "bid_size": 107.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.7005, "open_interest": 59.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0105, "vega": 0.2073, "theta": -0.0356, "rho": 0.1304, "theo": 11.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-27T13:58:35", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "PBF270521P00080000", "bid": 17.5, "bid_size": 70.0, "ask": 20.4, "ask_size": 65.0, "iv": 0.6915, "open_interest": 9.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.0106, "vega": 0.2074, "theta": -0.0346, "rho": -0.2477, "theo": 19.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-10-20T13:59:24", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "PBF270521C00082500", "bid": 9.9, "bid_size": 151.0, "ask": 13.1, "ask_size": 81.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.5033, "gamma": 0.0105, "vega": 0.208, "theta": -0.0358, "rho": 0.1263, "theo": 11.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PBF270521P00082500", "bid": 19.8, "bid_size": 12.0, "ask": 22.5, "ask_size": 68.0, "iv": 0.7166, "open_interest": 23.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0106, "vega": 0.208, "theta": -0.0345, "rho": -0.2594, "theo": 20.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-07T09:55:22", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "PBF270521C00085000", "bid": 9.3, "bid_size": 158.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.708, "open_interest": 6.0, "volume": 0.0, "delta": 0.4808, "gamma": 0.0105, "vega": 0.2077, "theta": -0.0359, "rho": 0.1226, "theo": 10.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-30T10:15:00", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PBF270521P00085000", "bid": 20.8, "bid_size": 54.0, "ask": 23.9, "ask_size": 53.0, "iv": 0.6912, "open_interest": 2.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0106, "vega": 0.2078, "theta": -0.0343, "rho": -0.2712, "theo": 22.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-10-14T15:18:26", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "PBF270521C00087500", "bid": 8.6, "bid_size": 152.0, "ask": 10.8, "ask_size": 91.0, "iv": 0.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0105, "vega": 0.207, "theta": -0.0358, "rho": 0.1182, "theo": 9.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PBF270521P00087500", "bid": 23.4, "bid_size": 8.0, "ask": 25.7, "ask_size": 40.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5334, "gamma": 0.0106, "vega": 0.2068, "theta": -0.034, "rho": -0.2819, "theo": 24.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PBF270521C00090000", "bid": 8.0, "bid_size": 114.0, "ask": 10.4, "ask_size": 72.0, "iv": 0.7109, "open_interest": 15.0, "volume": 0.0, "delta": 0.4384, "gamma": 0.0104, "vega": 0.2058, "theta": -0.0357, "rho": 0.1139, "theo": 9.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-02T09:42:52", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PBF270521P00090000", "bid": 24.5, "bid_size": 70.0, "ask": 27.5, "ask_size": 44.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0105, "vega": 0.2055, "theta": -0.0335, "rho": -0.2918, "theo": 26.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "PBF270521C00092500", "bid": 7.4, "bid_size": 121.0, "ask": 10.5, "ask_size": 178.0, "iv": 0.7278, "open_interest": 2.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.0103, "vega": 0.2044, "theta": -0.0355, "rho": 0.1104, "theo": 8.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-10-23T10:15:38", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "PBF270521P00092500", "bid": 27.1, "bid_size": 12.0, "ask": 29.4, "ask_size": 51.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0105, "vega": 0.2036, "theta": -0.033, "rho": -0.3012, "theo": 28.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "PBF270521C00095000", "bid": 6.9, "bid_size": 108.0, "ask": 9.8, "ask_size": 194.0, "iv": 0.7257, "open_interest": 40.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0102, "vega": 0.2016, "theta": -0.0352, "rho": 0.1059, "theo": 8.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-10-21T10:34:45", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PBF270521P00095000", "bid": 29.1, "bid_size": 3.0, "ask": 31.3, "ask_size": 31.0, "iv": 0.7172, "open_interest": 1.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0104, "vega": 0.2011, "theta": -0.0325, "rho": -0.3097, "theo": 30.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-14T11:05:45", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "PBF270521C00097500", "bid": 6.4, "bid_size": 236.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.01, "vega": 0.1991, "theta": -0.0348, "rho": 0.1017, "theo": 7.5841, "change": 0.0, "open": 0.0, "high": 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": "PBF270521P00097500", "bid": 31.0, "bid_size": 8.0, "ask": 33.7, "ask_size": 57.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0102, "vega": 0.1981, "theta": -0.0318, "rho": -0.3144, "theo": 32.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "PBF270521C00100000", "bid": 6.0, "bid_size": 95.0, "ask": 8.8, "ask_size": 149.0, "iv": 0.7287, "open_interest": 4.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0098, "vega": 0.1965, "theta": -0.0344, "rho": 0.0979, "theo": 7.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-19T15:32:15", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PBF270521P00100000", "bid": 33.2, "bid_size": 5.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0101, "vega": 0.1953, "theta": -0.0312, "rho": -0.3248, "theo": 34.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "PBF270521C00105000", "bid": 5.1, "bid_size": 190.0, "ask": 8.1, "ask_size": 240.0, "iv": 0.7332, "open_interest": 1.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0095, "vega": 0.1896, "theta": -0.0334, "rho": 0.0903, "theo": 6.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-31T12:26:15", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PBF270521P00105000", "bid": 37.0, "bid_size": 11.0, "ask": 39.8, "ask_size": 66.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0098, "vega": 0.1881, "theta": -0.0297, "rho": -0.3343, "theo": 38.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PBF270521C00110000", "bid": 4.5, "bid_size": 164.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.7101, "open_interest": 62.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0091, "vega": 0.1826, "theta": -0.0323, "rho": 0.0832, "theo": 5.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-28T09:30:50", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PBF270521P00110000", "bid": 41.1, "bid_size": 15.0, "ask": 43.7, "ask_size": 57.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6965, "gamma": 0.0095, "vega": 0.1802, "theta": -0.0281, "rho": -0.3446, "theo": 42.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "PBF270521C00115000", "bid": 3.8, "bid_size": 233.0, "ask": 5.9, "ask_size": 159.0, "iv": 0.7167, "open_interest": 43.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0086, "vega": 0.1745, "theta": -0.0311, "rho": 0.0766, "theo": 4.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-10-20T10:57:51", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PBF270521P00115000", "bid": 45.3, "bid_size": 12.0, "ask": 48.3, "ask_size": 45.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.725, "gamma": 0.0092, "vega": 0.1713, "theta": -0.0265, "rho": -0.3468, "theo": 46.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "PBF270521C00120000", "bid": 3.5, "bid_size": 142.0, "ask": 5.6, "ask_size": 159.0, "iv": 0.7339, "open_interest": 6.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0082, "vega": 0.1668, "theta": -0.0298, "rho": 0.0705, "theo": 4.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-10-08T11:42:21", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "PBF270521P00120000", "bid": 50.1, "bid_size": 23.0, "ask": 52.7, "ask_size": 34.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0088, "vega": 0.1623, "theta": -0.0248, "rho": -0.3507, "theo": 51.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "PBF270521C00125000", "bid": 3.1, "bid_size": 103.0, "ask": 4.8, "ask_size": 111.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0078, "vega": 0.1586, "theta": -0.0285, "rho": 0.065, "theo": 3.9663, "change": 0.0, "open": 0.0, "high": 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": "PBF270521P00125000", "bid": 54.4, "bid_size": 23.0, "ask": 57.3, "ask_size": 34.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0085, "vega": 0.1532, "theta": -0.0232, "rho": -0.3525, "theo": 55.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "PBF270521C00130000", "bid": 2.75, "bid_size": 140.0, "ask": 4.2, "ask_size": 156.0, "iv": 0.7281, "open_interest": 5.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0073, "vega": 0.1509, "theta": -0.0272, "rho": 0.0598, "theo": 3.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T10:13:11", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "PBF270521P00130000", "bid": 57.9, "bid_size": 1.0, "ask": 61.8, "ask_size": 9.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0082, "vega": 0.1429, "theta": -0.0215, "rho": -0.3445, "theo": 60.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "PBF270617C00040000", "bid": 33.3, "bid_size": 60.0, "ask": 35.7, "ask_size": 7.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0041, "vega": 0.0901, "theta": -0.0112, "rho": 0.1302, "theo": 34.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "PBF270617P00040000", "bid": 1.5, "bid_size": 70.0, "ask": 3.1, "ask_size": 157.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.004, "vega": 0.0942, "theta": -0.0152, "rho": -0.0528, "theo": 2.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "PBF270617C00042500", "bid": 31.4, "bid_size": 42.0, "ask": 34.1, "ask_size": 43.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0047, "vega": 0.1026, "theta": -0.0134, "rho": 0.1403, "theo": 32.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "PBF270617P00042500", "bid": 2.55, "bid_size": 4.0, "ask": 3.5, "ask_size": 101.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0046, "vega": 0.1064, "theta": -0.017, "rho": -0.063, "theo": 2.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PBF270617C00045000", "bid": 29.4, "bid_size": 55.0, "ask": 32.2, "ask_size": 38.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0052, "vega": 0.1165, "theta": -0.0155, "rho": 0.1485, "theo": 30.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "PBF270617P00045000", "bid": 2.9, "bid_size": 49.0, "ask": 4.3, "ask_size": 132.0, "iv": 0.7372, "open_interest": 1.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0051, "vega": 0.1188, "theta": -0.0188, "rho": -0.0741, "theo": 3.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-20T14:07:46", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "PBF270617C00047500", "bid": 27.7, "bid_size": 1.0, "ask": 30.2, "ask_size": 3.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0058, "vega": 0.1291, "theta": -0.0176, "rho": 0.1548, "theo": 28.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "PBF270617P00047500", "bid": 2.8, "bid_size": 148.0, "ask": 4.9, "ask_size": 171.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0057, "vega": 0.1308, "theta": -0.0206, "rho": -0.086, "theo": 4.2103, "change": 0.0, "open": 0.0, "high": 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": "PBF270617C00050000", "bid": 25.9, "bid_size": 150.0, "ask": 28.3, "ask_size": 30.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0063, "vega": 0.141, "theta": -0.0196, "rho": 0.1602, "theo": 27.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "PBF270617P00050000", "bid": 4.5, "bid_size": 56.0, "ask": 5.5, "ask_size": 426.0, "iv": 0.7236, "open_interest": 55.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0062, "vega": 0.1426, "theta": -0.0222, "rho": -0.0987, "theo": 4.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T10:01:21", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PBF270617C00055000", "bid": 22.7, "bid_size": 156.0, "ask": 25.4, "ask_size": 63.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0073, "vega": 0.1632, "theta": -0.0232, "rho": 0.1663, "theo": 24.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "PBF270617P00055000", "bid": 6.4, "bid_size": 35.0, "ask": 7.4, "ask_size": 372.0, "iv": 0.7244, "open_interest": 11.0, "volume": 10.0, "delta": -0.2161, "gamma": 0.0072, "vega": 0.1644, "theta": -0.0253, "rho": -0.1258, "theo": 6.7385, "change": 0.83, "open": 6.83, "high": 6.83, "low": 6.83, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-04T11:50:58", "percent_change": 13.8333, "prev_day_close": 6.0}, {"option": "PBF270617C00060000", "bid": 19.9, "bid_size": 194.0, "ask": 22.5, "ask_size": 128.0, "iv": 0.7079, "open_interest": 2.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0082, "vega": 0.1822, "theta": -0.0263, "rho": 0.1682, "theo": 21.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.11, "last_trade_time": "2026-11-02T10:47:19", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "PBF270617P00060000", "bid": 8.3, "bid_size": 48.0, "ask": 9.7, "ask_size": 410.0, "iv": 0.7193, "open_interest": 87.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0081, "vega": 0.1829, "theta": -0.0278, "rho": -0.155, "theo": 8.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T15:52:03", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PBF270617C00065000", "bid": 17.2, "bid_size": 87.0, "ask": 20.3, "ask_size": 102.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0089, "vega": 0.1974, "theta": -0.0288, "rho": 0.1671, "theo": 18.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "PBF270617P00065000", "bid": 10.3, "bid_size": 157.0, "ask": 12.2, "ask_size": 303.0, "iv": 0.7081, "open_interest": 33.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0089, "vega": 0.1979, "theta": -0.0298, "rho": -0.1845, "theo": 11.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-03T15:57:26", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PBF270617C00067500", "bid": 16.1, "bid_size": 107.0, "ask": 18.9, "ask_size": 100.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0092, "vega": 0.2034, "theta": -0.0299, "rho": 0.1636, "theo": 17.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PBF270617P00067500", "bid": 11.5, "bid_size": 31.0, "ask": 13.7, "ask_size": 131.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0092, "vega": 0.204, "theta": -0.0306, "rho": -0.1994, "theo": 12.5149, "change": 0.0, "open": 0.0, "high": 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": "PBF270617C00070000", "bid": 14.9, "bid_size": 94.0, "ask": 17.6, "ask_size": 16.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.0094, "vega": 0.2087, "theta": -0.0308, "rho": 0.1626, "theo": 16.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "PBF270617P00070000", "bid": 12.6, "bid_size": 63.0, "ask": 15.0, "ask_size": 94.0, "iv": 0.6997, "open_interest": 50.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0094, "vega": 0.2091, "theta": -0.0312, "rho": -0.2141, "theo": 13.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-10-23T14:42:45", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PBF270617C00072500", "bid": 14.4, "bid_size": 96.0, "ask": 17.1, "ask_size": 111.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0096, "vega": 0.2129, "theta": -0.0315, "rho": 0.1592, "theo": 15.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "PBF270617P00072500", "bid": 14.3, "bid_size": 40.0, "ask": 16.5, "ask_size": 146.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0096, "vega": 0.2132, "theta": -0.0317, "rho": -0.2281, "theo": 15.3333, "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": 13.3499999046326}, {"option": "PBF270617C00075000", "bid": 13.0, "bid_size": 132.0, "ask": 16.1, "ask_size": 135.0, "iv": 0.7025, "open_interest": 7.0, "volume": 0.0, "delta": 0.5832, "gamma": 0.0097, "vega": 0.2162, "theta": -0.0321, "rho": 0.155, "theo": 14.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-10-15T09:38:11", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "PBF270617P00075000", "bid": 15.1, "bid_size": 57.0, "ask": 18.0, "ask_size": 68.0, "iv": 0.6897, "open_interest": 1.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0098, "vega": 0.2165, "theta": -0.032, "rho": -0.2423, "theo": 16.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-10-20T14:07:46", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PBF270617C00077500", "bid": 12.5, "bid_size": 97.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0098, "vega": 0.2188, "theta": -0.0326, "rho": 0.1531, "theo": 13.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "PBF270617P00077500", "bid": 17.3, "bid_size": 40.0, "ask": 19.5, "ask_size": 82.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.4321, "gamma": 0.0099, "vega": 0.2189, "theta": -0.0322, "rho": -0.2561, "theo": 18.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PBF270617C00080000", "bid": 11.2, "bid_size": 268.0, "ask": 14.4, "ask_size": 322.0, "iv": 0.7002, "open_interest": 1.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0099, "vega": 0.2205, "theta": -0.033, "rho": 0.1484, "theo": 12.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-11-03T15:47:51", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "PBF270617P00080000", "bid": 18.9, "bid_size": 17.0, "ask": 21.1, "ask_size": 51.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.01, "vega": 0.2205, "theta": -0.0323, "rho": -0.269, "theo": 20.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "PBF270617C00082500", "bid": 10.9, "bid_size": 101.0, "ask": 13.8, "ask_size": 135.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0099, "vega": 0.2214, "theta": -0.0332, "rho": 0.1455, "theo": 12.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "PBF270617P00082500", "bid": 19.7, "bid_size": 51.0, "ask": 23.3, "ask_size": 61.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0101, "vega": 0.2214, "theta": -0.0323, "rho": -0.2825, "theo": 21.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "PBF270617C00085000", "bid": 10.2, "bid_size": 107.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.6934, "open_interest": 155.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0099, "vega": 0.2217, "theta": -0.0334, "rho": 0.1411, "theo": 11.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-26T09:38:08", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PBF270617P00085000", "bid": 21.5, "bid_size": 56.0, "ask": 24.5, "ask_size": 51.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0101, "vega": 0.2217, "theta": -0.0322, "rho": -0.294, "theo": 23.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-26T13:40:13", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "PBF270617C00087500", "bid": 9.5, "bid_size": 86.0, "ask": 12.4, "ask_size": 134.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0099, "vega": 0.2214, "theta": -0.0334, "rho": 0.1363, "theo": 10.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "PBF270617P00087500", "bid": 23.9, "bid_size": 40.0, "ask": 26.3, "ask_size": 75.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0101, "vega": 0.2212, "theta": -0.032, "rho": -0.3059, "theo": 25.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PBF270617C00090000", "bid": 8.8, "bid_size": 309.0, "ask": 10.7, "ask_size": 87.0, "iv": 0.6898, "open_interest": 2.0, "volume": 0.0, "delta": 0.4547, "gamma": 0.0098, "vega": 0.2204, "theta": -0.0334, "rho": 0.1331, "theo": 10.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-22T11:16:10", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PBF270617P00090000", "bid": 26.3, "bid_size": 6.0, "ask": 28.1, "ask_size": 170.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0101, "vega": 0.22, "theta": -0.0318, "rho": -0.3174, "theo": 27.0699, "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": 24.0}, {"option": "PBF270617C00092500", "bid": 8.6, "bid_size": 283.0, "ask": 10.4, "ask_size": 270.0, "iv": 0.7056, "open_interest": 0.0, "volume": 31.0, "delta": 0.4358, "gamma": 0.0098, "vega": 0.2191, "theta": -0.0333, "rho": 0.1285, "theo": 9.5203, "change": -3.95, "open": 8.9, "high": 9.0, "low": 8.9, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T13:06:25", "percent_change": -30.5019, "prev_day_close": 12.9499998092651}, {"option": "PBF270617P00092500", "bid": 27.8, "bid_size": 60.0, "ask": 30.4, "ask_size": 192.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.01, "vega": 0.2186, "theta": -0.0314, "rho": -0.3276, "theo": 28.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "PBF270617C00095000", "bid": 7.4, "bid_size": 320.0, "ask": 9.6, "ask_size": 142.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.0097, "vega": 0.2174, "theta": -0.0331, "rho": 0.1239, "theo": 8.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PBF270617P00095000", "bid": 29.7, "bid_size": 111.0, "ask": 32.4, "ask_size": 200.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0099, "vega": 0.2166, "theta": -0.031, "rho": -0.3371, "theo": 30.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "PBF270617C00097500", "bid": 7.2, "bid_size": 113.0, "ask": 10.0, "ask_size": 180.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.0096, "vega": 0.2154, "theta": -0.0329, "rho": 0.1193, "theo": 8.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "PBF270617P00097500", "bid": 31.3, "bid_size": 34.0, "ask": 34.3, "ask_size": 65.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0099, "vega": 0.2143, "theta": -0.0305, "rho": -0.3454, "theo": 32.8068, "change": 0.0, "open": 0.0, "high": 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": "PBF270617C00100000", "bid": 6.8, "bid_size": 111.0, "ask": 9.6, "ask_size": 192.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.0094, "vega": 0.2126, "theta": -0.0326, "rho": 0.1163, "theo": 8.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PBF270617P00100000", "bid": 33.1, "bid_size": 31.0, "ask": 35.7, "ask_size": 39.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0098, "vega": 0.2113, "theta": -0.03, "rho": -0.3519, "theo": 34.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "PBF270617C00105000", "bid": 6.1, "bid_size": 101.0, "ask": 8.7, "ask_size": 184.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0091, "vega": 0.2071, "theta": -0.0319, "rho": 0.1077, "theo": 7.1572, "change": 0.0, "open": 0.0, "high": 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": "PBF270617P00105000", "bid": 37.6, "bid_size": 8.0, "ask": 39.9, "ask_size": 51.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0095, "vega": 0.205, "theta": -0.0289, "rho": -0.3664, "theo": 38.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "PBF270617C00110000", "bid": 5.1, "bid_size": 172.0, "ask": 7.6, "ask_size": 196.0, "iv": 0.7125, "open_interest": 1.0, "volume": 0.0, "delta": 0.3238, "gamma": 0.0088, "vega": 0.2004, "theta": -0.031, "rho": 0.1008, "theo": 6.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-10-23T11:21:23", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PBF270617P00110000", "bid": 41.7, "bid_size": 14.0, "ask": 44.2, "ask_size": 46.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0093, "vega": 0.1976, "theta": -0.0277, "rho": -0.3771, "theo": 43.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "PBF270617C00115000", "bid": 4.6, "bid_size": 124.0, "ask": 6.7, "ask_size": 149.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0085, "vega": 0.1934, "theta": -0.0301, "rho": 0.0933, "theo": 5.7719, "change": 0.0, "open": 0.0, "high": 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": "PBF270617P00115000", "bid": 45.7, "bid_size": 48.0, "ask": 48.9, "ask_size": 58.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.009, "vega": 0.1897, "theta": -0.0264, "rho": -0.3844, "theo": 47.3309, "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": 42.1499996185303}, {"option": "PBF270617C00120000", "bid": 4.1, "bid_size": 135.0, "ask": 6.3, "ask_size": 216.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0081, "vega": 0.1861, "theta": -0.0291, "rho": 0.0872, "theo": 5.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PBF270617P00120000", "bid": 50.4, "bid_size": 12.0, "ask": 52.8, "ask_size": 38.0, "iv": 0.7168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0088, "vega": 0.181, "theta": -0.0251, "rho": -0.3889, "theo": 51.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6500015258789}, {"option": "PBF270617C00125000", "bid": 3.7, "bid_size": 109.0, "ask": 5.6, "ask_size": 146.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0077, "vega": 0.1785, "theta": -0.0281, "rho": 0.0807, "theo": 4.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PBF270617P00125000", "bid": 54.2, "bid_size": 36.0, "ask": 57.7, "ask_size": 46.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0085, "vega": 0.1718, "theta": -0.0237, "rho": -0.3909, "theo": 56.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "PBF270617C00130000", "bid": 3.3, "bid_size": 393.0, "ask": 5.1, "ask_size": 397.0, "iv": 0.7253, "open_interest": 1.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0074, "vega": 0.1712, "theta": -0.027, "rho": 0.0749, "theo": 4.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T14:20:04", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PBF270617P00130000", "bid": 59.4, "bid_size": 24.0, "ask": 61.9, "ask_size": 26.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0082, "vega": 0.1624, "theta": -0.0224, "rho": -0.384, "theo": 60.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "PBF270820C00035000", "bid": 37.8, "bid_size": 42.0, "ask": 41.2, "ask_size": 39.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.003, "vega": 0.085, "theta": -0.0067, "rho": 0.1475, "theo": 39.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "PBF270820P00035000", "bid": 0.5, "bid_size": 433.0, "ask": 3.4, "ask_size": 590.0, "iv": 0.729, "open_interest": 74.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.003, "vega": 0.0898, "theta": -0.0113, "rho": -0.0583, "theo": 2.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-05T13:00:53", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PBF270820C00040000", "bid": 34.0, "bid_size": 85.0, "ask": 37.6, "ask_size": 70.0, "iv": 0.7753, "open_interest": 6.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.004, "vega": 0.1124, "theta": -0.0103, "rho": 0.175, "theo": 35.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.33, "last_trade_time": "2026-09-10T13:41:08", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "PBF270820P00040000", "bid": 2.8, "bid_size": 56.0, "ask": 3.6, "ask_size": 364.0, "iv": 0.7363, "open_interest": 5.0, "volume": 34.0, "delta": -0.105, "gamma": 0.0039, "vega": 0.1155, "theta": -0.0142, "rho": -0.0824, "theo": 3.1894, "change": 0.3, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T11:43:53", "percent_change": 11.7647, "prev_day_close": 2.55000001192093}, {"option": "PBF270820C00042500", "bid": 32.3, "bid_size": 84.0, "ask": 34.9, "ask_size": 55.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0044, "vega": 0.1266, "theta": -0.012, "rho": 0.1839, "theo": 33.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6999988555908}, {"option": "PBF270820P00042500", "bid": 3.3, "bid_size": 115.0, "ask": 4.2, "ask_size": 337.0, "iv": 0.7239, "open_interest": 0.0, "volume": 62.0, "delta": -0.1219, "gamma": 0.0044, "vega": 0.1283, "theta": -0.0157, "rho": -0.0958, "theo": 3.8155, "change": 0.25, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:13:52", "percent_change": 8.19672, "prev_day_close": 3.04999995231628}, {"option": "PBF270820C00045000", "bid": 30.5, "bid_size": 80.0, "ask": 32.9, "ask_size": 35.0, "iv": 0.7177, "open_interest": 2.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0049, "vega": 0.1386, "theta": -0.0137, "rho": 0.1915, "theo": 31.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.52, "last_trade_time": "2026-09-10T13:42:11", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "PBF270820P00045000", "bid": 3.3, "bid_size": 398.0, "ask": 5.5, "ask_size": 400.0, "iv": 0.7156, "open_interest": 26.0, "volume": 1.0, "delta": -0.1398, "gamma": 0.0048, "vega": 0.1409, "theta": -0.0171, "rho": -0.11, "theo": 4.5117, "change": 0.55, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T11:36:07", "percent_change": 13.924, "prev_day_close": 3.95000004768372}, {"option": "PBF270820C00047500", "bid": 28.9, "bid_size": 81.0, "ask": 32.2, "ask_size": 72.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0054, "vega": 0.1514, "theta": -0.0153, "rho": 0.2002, "theo": 30.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "PBF270820P00047500", "bid": 4.8, "bid_size": 56.0, "ask": 5.9, "ask_size": 348.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0053, "vega": 0.1533, "theta": -0.0184, "rho": -0.1252, "theo": 5.282, "change": 0.0, "open": 0.0, "high": 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": "PBF270820C00050000", "bid": 27.1, "bid_size": 126.0, "ask": 29.6, "ask_size": 38.0, "iv": 0.7041, "open_interest": 6.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0058, "vega": 0.1636, "theta": -0.0169, "rho": 0.2028, "theo": 28.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-10-23T11:03:24", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "PBF270820P00050000", "bid": 5.5, "bid_size": 143.0, "ask": 6.6, "ask_size": 369.0, "iv": 0.71, "open_interest": 32.0, "volume": 18.0, "delta": -0.1783, "gamma": 0.0057, "vega": 0.165, "theta": -0.0197, "rho": -0.1405, "theo": 6.1246, "change": 0.6, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T10:46:54", "percent_change": 12.2449, "prev_day_close": 4.89999985694885}, {"option": "PBF270820C00055000", "bid": 24.6, "bid_size": 129.0, "ask": 26.8, "ask_size": 49.0, "iv": 0.7152, "open_interest": 1.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0066, "vega": 0.186, "theta": -0.0197, "rho": 0.2093, "theo": 25.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.38, "last_trade_time": "2026-07-28T14:00:45", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "PBF270820P00055000", "bid": 7.5, "bid_size": 50.0, "ask": 8.7, "ask_size": 309.0, "iv": 0.7114, "open_interest": 25.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0066, "vega": 0.1869, "theta": -0.022, "rho": -0.1734, "theo": 8.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T12:14:50", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PBF270820C00057500", "bid": 22.8, "bid_size": 50.0, "ask": 25.8, "ask_size": 32.0, "iv": 0.7104, "open_interest": 1.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0069, "vega": 0.1953, "theta": -0.021, "rho": 0.2132, "theo": 24.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-09-11T13:57:42", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "PBF270820P00057500", "bid": 7.7, "bid_size": 77.0, "ask": 10.0, "ask_size": 72.0, "iv": 0.6927, "open_interest": 21.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0069, "vega": 0.1968, "theta": -0.023, "rho": -0.1903, "theo": 9.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.46, "last_trade_time": "2026-10-15T13:55:53", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PBF270820C00060000", "bid": 21.5, "bid_size": 77.0, "ask": 24.5, "ask_size": 40.0, "iv": 0.7079, "open_interest": 1.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0073, "vega": 0.2051, "theta": -0.0222, "rho": 0.2116, "theo": 22.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-01T13:25:49", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "PBF270820P00060000", "bid": 9.0, "bid_size": 82.0, "ask": 11.1, "ask_size": 96.0, "iv": 0.6942, "open_interest": 38.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0073, "vega": 0.2058, "theta": -0.0239, "rho": -0.2073, "theo": 10.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-29T13:21:36", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "PBF270820C00062500", "bid": 20.2, "bid_size": 81.0, "ask": 23.3, "ask_size": 91.0, "iv": 0.7045, "open_interest": 7.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0076, "vega": 0.213, "theta": -0.0232, "rho": 0.2132, "theo": 21.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-10-05T10:47:31", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "PBF270820P00062500", "bid": 9.7, "bid_size": 93.0, "ask": 12.6, "ask_size": 92.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0076, "vega": 0.2139, "theta": -0.0248, "rho": -0.2242, "theo": 11.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "PBF270820C00065000", "bid": 19.0, "bid_size": 90.0, "ask": 22.1, "ask_size": 103.0, "iv": 0.7011, "open_interest": 11.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0078, "vega": 0.2199, "theta": -0.0242, "rho": 0.2118, "theo": 20.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-09-21T10:01:17", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "PBF270820P00065000", "bid": 11.6, "bid_size": 68.0, "ask": 13.8, "ask_size": 112.0, "iv": 0.6995, "open_interest": 1.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0079, "vega": 0.2212, "theta": -0.0255, "rho": -0.2416, "theo": 12.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.69, "last_trade_time": "2026-08-19T09:49:01", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "PBF270820C00067500", "bid": 17.8, "bid_size": 233.0, "ask": 21.4, "ask_size": 252.0, "iv": 0.7062, "open_interest": 2.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0081, "vega": 0.2268, "theta": -0.0251, "rho": 0.21, "theo": 19.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-01T13:49:51", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "PBF270820P00067500", "bid": 13.3, "bid_size": 50.0, "ask": 14.9, "ask_size": 286.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0081, "vega": 0.2276, "theta": -0.0261, "rho": -0.2582, "theo": 14.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "PBF270820C00070000", "bid": 17.6, "bid_size": 210.0, "ask": 20.2, "ask_size": 268.0, "iv": 0.7193, "open_interest": 18.0, "volume": 7.0, "delta": 0.6443, "gamma": 0.0083, "vega": 0.2322, "theta": -0.0258, "rho": 0.2067, "theo": 18.4006, "change": -5.33, "open": 18.17, "high": 18.17, "low": 18.17, "tick": "no_change", "last_trade_price": 18.17, "last_trade_time": "2026-11-04T15:36:15", "percent_change": -22.6809, "prev_day_close": 23.5}, {"option": "PBF270820P00070000", "bid": 14.5, "bid_size": 131.0, "ask": 16.5, "ask_size": 285.0, "iv": 0.7002, "open_interest": 1.0, "volume": 1.0, "delta": -0.3493, "gamma": 0.0084, "vega": 0.233, "theta": -0.0266, "rho": -0.2746, "theo": 15.4433, "change": 2.27, "open": 15.97, "high": 15.97, "low": 15.97, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-11-04T12:17:32", "percent_change": 16.5693, "prev_day_close": 13.6999998092651}, {"option": "PBF270820C00072500", "bid": 16.0, "bid_size": 237.0, "ask": 18.9, "ask_size": 234.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0084, "vega": 0.2369, "theta": -0.0265, "rho": 0.2037, "theo": 17.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "PBF270820P00072500", "bid": 15.9, "bid_size": 136.0, "ask": 17.9, "ask_size": 271.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0086, "vega": 0.2377, "theta": -0.027, "rho": -0.2919, "theo": 16.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "PBF270820C00075000", "bid": 14.7, "bid_size": 139.0, "ask": 18.2, "ask_size": 108.0, "iv": 0.6941, "open_interest": 3.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0086, "vega": 0.2409, "theta": -0.0271, "rho": 0.2003, "theo": 16.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-13T14:07:55", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "PBF270820P00075000", "bid": 16.4, "bid_size": 4.0, "ask": 19.1, "ask_size": 81.0, "iv": 0.702, "open_interest": 10.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0087, "vega": 0.2415, "theta": -0.0273, "rho": -0.307, "theo": 18.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "PBF270820C00077500", "bid": 14.5, "bid_size": 102.0, "ask": 17.3, "ask_size": 111.0, "iv": 0.7065, "open_interest": 2.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0087, "vega": 0.244, "theta": -0.0276, "rho": 0.1962, "theo": 15.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-27T15:46:12", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "PBF270820P00077500", "bid": 18.4, "bid_size": 59.0, "ask": 21.0, "ask_size": 64.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0089, "vega": 0.2446, "theta": -0.0276, "rho": -0.3216, "theo": 19.9997, "change": 0.0, "open": 0.0, "high": 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": "PBF270820C00080000", "bid": 13.3, "bid_size": 115.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.6845, "open_interest": 5.0, "volume": 0.0, "delta": 0.5625, "gamma": 0.0088, "vega": 0.2466, "theta": -0.028, "rho": 0.1927, "theo": 14.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-10-14T11:47:27", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PBF270820P00080000", "bid": 20.5, "bid_size": 24.0, "ask": 22.8, "ask_size": 68.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.009, "vega": 0.2469, "theta": -0.0277, "rho": -0.3377, "theo": 21.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-09-10T09:46:02", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PBF270820C00082500", "bid": 12.6, "bid_size": 128.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0088, "vega": 0.2481, "theta": -0.0283, "rho": 0.188, "theo": 14.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PBF270820P00082500", "bid": 21.8, "bid_size": 42.0, "ask": 25.0, "ask_size": 81.0, "iv": 0.7009, "open_interest": 0.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0091, "vega": 0.2484, "theta": -0.0278, "rho": -0.3513, "theo": 23.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "PBF270820C00085000", "bid": 12.3, "bid_size": 99.0, "ask": 15.3, "ask_size": 129.0, "iv": 0.7141, "open_interest": 5.0, "volume": 0.0, "delta": 0.5245, "gamma": 0.0089, "vega": 0.2493, "theta": -0.0285, "rho": 0.1832, "theo": 13.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-06T11:28:36", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "PBF270820P00085000", "bid": 23.3, "bid_size": 51.0, "ask": 26.3, "ask_size": 58.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0091, "vega": 0.2494, "theta": -0.0278, "rho": -0.3652, "theo": 25.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "PBF270820C00087500", "bid": 11.7, "bid_size": 104.0, "ask": 14.5, "ask_size": 131.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0089, "vega": 0.25, "theta": -0.0287, "rho": 0.1788, "theo": 12.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.91, "last_trade_time": "2026-10-13T15:38:44", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "PBF270820P00087500", "bid": 25.2, "bid_size": 48.0, "ask": 28.1, "ask_size": 63.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0091, "vega": 0.2498, "theta": -0.0277, "rho": -0.3774, "theo": 26.7996, "change": 0.0, "open": 0.0, "high": 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": "PBF270820C00090000", "bid": 11.0, "bid_size": 114.0, "ask": 14.1, "ask_size": 134.0, "iv": 0.7173, "open_interest": 3.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0089, "vega": 0.2504, "theta": -0.0288, "rho": 0.1756, "theo": 12.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.16, "last_trade_time": "2026-10-27T15:32:54", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "PBF270820P00090000", "bid": 27.0, "bid_size": 47.0, "ask": 30.0, "ask_size": 62.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0092, "vega": 0.2495, "theta": -0.0276, "rho": -0.3903, "theo": 28.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "PBF270820C00092500", "bid": 10.5, "bid_size": 103.0, "ask": 13.4, "ask_size": 143.0, "iv": 0.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0088, "vega": 0.2494, "theta": -0.0288, "rho": 0.1698, "theo": 11.498, "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": 15.1500005722046}, {"option": "PBF270820P00092500", "bid": 29.3, "bid_size": 43.0, "ask": 31.8, "ask_size": 71.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0092, "vega": 0.2488, "theta": -0.0274, "rho": -0.403, "theo": 30.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "PBF270820C00095000", "bid": 9.9, "bid_size": 100.0, "ask": 12.5, "ask_size": 132.0, "iv": 0.7108, "open_interest": 12.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0088, "vega": 0.2486, "theta": -0.0288, "rho": 0.165, "theo": 10.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.09, "last_trade_time": "2026-10-27T15:32:54", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "PBF270820P00095000", "bid": 30.6, "bid_size": 47.0, "ask": 34.0, "ask_size": 67.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0092, "vega": 0.2476, "theta": -0.0272, "rho": -0.4136, "theo": 32.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "PBF270820C00097500", "bid": 8.7, "bid_size": 139.0, "ask": 12.0, "ask_size": 124.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.0087, "vega": 0.2476, "theta": -0.0288, "rho": 0.1611, "theo": 10.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "PBF270820P00097500", "bid": 32.6, "bid_size": 55.0, "ask": 35.4, "ask_size": 46.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0091, "vega": 0.246, "theta": -0.0269, "rho": -0.4225, "theo": 34.2766, "change": 0.0, "open": 0.0, "high": 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": "PBF270820C00100000", "bid": 8.8, "bid_size": 97.0, "ask": 11.9, "ask_size": 141.0, "iv": 0.7196, "open_interest": 6.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0087, "vega": 0.2464, "theta": -0.0287, "rho": 0.157, "theo": 9.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-10-23T12:03:14", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "PBF270820P00100000", "bid": 34.5, "bid_size": 62.0, "ask": 37.8, "ask_size": 73.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0091, "vega": 0.2444, "theta": -0.0266, "rho": -0.4319, "theo": 36.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "PBF270820C00105000", "bid": 7.8, "bid_size": 119.0, "ask": 10.9, "ask_size": 163.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0085, "vega": 0.2417, "theta": -0.0284, "rho": 0.1472, "theo": 9.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PBF270820P00105000", "bid": 39.1, "bid_size": 16.0, "ask": 41.5, "ask_size": 56.0, "iv": 0.7078, "open_interest": 1.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.009, "vega": 0.2393, "theta": -0.0259, "rho": -0.452, "theo": 40.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-19T10:56:14", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "PBF270820C00110000", "bid": 6.9, "bid_size": 311.0, "ask": 9.0, "ask_size": 205.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.0083, "vega": 0.2373, "theta": -0.028, "rho": 0.1394, "theo": 8.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "PBF270820P00110000", "bid": 42.8, "bid_size": 120.0, "ask": 45.5, "ask_size": 139.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0088, "vega": 0.2329, "theta": -0.0251, "rho": -0.4628, "theo": 44.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "PBF270820C00115000", "bid": 6.2, "bid_size": 353.0, "ask": 8.4, "ask_size": 248.0, "iv": 0.7, "open_interest": 14.0, "volume": 1.0, "delta": 0.3443, "gamma": 0.008, "vega": 0.2313, "theta": -0.0275, "rho": 0.1312, "theo": 7.5505, "change": -2.45, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:18:08", "percent_change": -24.8731, "prev_day_close": 9.84999990463257}, {"option": "PBF270820P00115000", "bid": 47.6, "bid_size": 54.0, "ask": 49.7, "ask_size": 150.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0087, "vega": 0.226, "theta": -0.0242, "rho": -0.4774, "theo": 48.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "PBF270820C00120000", "bid": 5.6, "bid_size": 323.0, "ask": 7.8, "ask_size": 284.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0078, "vega": 0.2254, "theta": -0.0269, "rho": 0.1236, "theo": 6.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PBF270820P00120000", "bid": 51.6, "bid_size": 64.0, "ask": 54.0, "ask_size": 143.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0085, "vega": 0.2175, "theta": -0.0233, "rho": -0.4752, "theo": 52.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "PBF270820C00125000", "bid": 5.1, "bid_size": 167.0, "ask": 7.6, "ask_size": 175.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0076, "vega": 0.2197, "theta": -0.0263, "rho": 0.1169, "theo": 6.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PBF270820P00125000", "bid": 55.9, "bid_size": 33.0, "ask": 58.3, "ask_size": 53.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0084, "vega": 0.2108, "theta": -0.0224, "rho": -0.487, "theo": 57.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "PBF270820C00130000", "bid": 4.6, "bid_size": 160.0, "ask": 6.9, "ask_size": 132.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0073, "vega": 0.2125, "theta": -0.0257, "rho": 0.1099, "theo": 5.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PBF270820P00130000", "bid": 59.7, "bid_size": 31.0, "ask": 62.7, "ask_size": 32.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0082, "vega": 0.2018, "theta": -0.0215, "rho": -0.4886, "theo": 61.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "PBF271119C00035000", "bid": 38.5, "bid_size": 42.0, "ask": 41.8, "ask_size": 37.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0031, "vega": 0.1077, "theta": -0.0067, "rho": 0.1799, "theo": 39.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "PBF271119P00035000", "bid": 2.0, "bid_size": 104.0, "ask": 4.2, "ask_size": 310.0, "iv": 0.7477, "open_interest": 26.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0029, "vega": 0.1135, "theta": -0.0106, "rho": -0.093, "theo": 2.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-22T11:08:40", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "PBF271119C00040000", "bid": 34.5, "bid_size": 98.0, "ask": 39.5, "ask_size": 183.0, "iv": 0.775, "open_interest": 96.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0038, "vega": 0.1374, "theta": -0.0094, "rho": 0.2098, "theo": 36.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-09-23T15:52:27", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "PBF271119P00040000", "bid": 3.7, "bid_size": 52.0, "ask": 4.8, "ask_size": 106.0, "iv": 0.7247, "open_interest": 5.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0037, "vega": 0.1406, "theta": -0.0129, "rho": -0.1251, "theo": 4.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-10T10:11:40", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PBF271119C00042500", "bid": 33.0, "bid_size": 42.0, "ask": 37.5, "ask_size": 45.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0042, "vega": 0.1502, "theta": -0.0108, "rho": 0.2265, "theo": 34.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "PBF271119P00042500", "bid": 3.6, "bid_size": 133.0, "ask": 6.0, "ask_size": 130.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0041, "vega": 0.1539, "theta": -0.014, "rho": -0.142, "theo": 4.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PBF271119C00045000", "bid": 31.5, "bid_size": 44.0, "ask": 35.5, "ask_size": 44.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0046, "vega": 0.1652, "theta": -0.012, "rho": 0.2301, "theo": 32.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.44, "last_trade_time": "2026-10-19T15:20:10", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "PBF271119P00045000", "bid": 4.4, "bid_size": 89.0, "ask": 6.7, "ask_size": 146.0, "iv": 0.7, "open_interest": 36.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0045, "vega": 0.167, "theta": -0.015, "rho": -0.1612, "theo": 5.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T11:43:20", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PBF271119C00047500", "bid": 30.0, "bid_size": 90.0, "ask": 33.2, "ask_size": 53.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0049, "vega": 0.1774, "theta": -0.0133, "rho": 0.2432, "theo": 31.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "PBF271119P00047500", "bid": 6.2, "bid_size": 48.0, "ask": 7.4, "ask_size": 429.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0048, "vega": 0.1795, "theta": -0.016, "rho": -0.1792, "theo": 6.6145, "change": 0.0, "open": 0.0, "high": 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": "PBF271119C00050000", "bid": 28.5, "bid_size": 110.0, "ask": 32.7, "ask_size": 103.0, "iv": 0.7399, "open_interest": 5.0, "volume": 2.0, "delta": 0.8077, "gamma": 0.0052, "vega": 0.1906, "theta": -0.0144, "rho": 0.2446, "theo": 29.9117, "change": -6.75, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T11:24:26", "percent_change": -18.6207, "prev_day_close": 36.25}, {"option": "PBF271119P00050000", "bid": 6.8, "bid_size": 235.0, "ask": 8.4, "ask_size": 397.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0052, "vega": 0.1918, "theta": -0.017, "rho": -0.1993, "theo": 7.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PBF271119C00055000", "bid": 25.5, "bid_size": 123.0, "ask": 28.7, "ask_size": 30.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0059, "vega": 0.2115, "theta": -0.0166, "rho": 0.2565, "theo": 27.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "PBF271119P00055000", "bid": 7.1, "bid_size": 364.0, "ask": 10.5, "ask_size": 319.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0058, "vega": 0.2135, "theta": -0.0186, "rho": -0.2387, "theo": 9.6001, "change": 0.0, "open": 0.0, "high": 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": "PBF271119C00057500", "bid": 24.5, "bid_size": 48.0, "ask": 28.4, "ask_size": 78.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0062, "vega": 0.223, "theta": -0.0176, "rho": 0.2601, "theo": 25.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "PBF271119P00057500", "bid": 9.6, "bid_size": 61.0, "ask": 11.9, "ask_size": 98.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0062, "vega": 0.2237, "theta": -0.0194, "rho": -0.2594, "theo": 10.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PBF271119C00060000", "bid": 23.0, "bid_size": 61.0, "ask": 27.7, "ask_size": 79.0, "iv": 0.7223, "open_interest": 3.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0064, "vega": 0.2317, "theta": -0.0184, "rho": 0.2594, "theo": 24.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.83, "last_trade_time": "2026-10-29T09:52:20", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "PBF271119P00060000", "bid": 10.5, "bid_size": 81.0, "ask": 13.1, "ask_size": 118.0, "iv": 0.6877, "open_interest": 29.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0064, "vega": 0.2327, "theta": -0.0201, "rho": -0.2793, "theo": 11.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.71, "last_trade_time": "2026-11-02T13:59:43", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PBF271119C00062500", "bid": 22.0, "bid_size": 94.0, "ask": 26.5, "ask_size": 91.0, "iv": 0.7219, "open_interest": 1.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0067, "vega": 0.2394, "theta": -0.0193, "rho": 0.2604, "theo": 23.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.58, "last_trade_time": "2026-10-19T13:29:17", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "PBF271119P00062500", "bid": 11.9, "bid_size": 86.0, "ask": 14.2, "ask_size": 93.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0067, "vega": 0.241, "theta": -0.0207, "rho": -0.2989, "theo": 13.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PBF271119C00065000", "bid": 20.5, "bid_size": 100.0, "ask": 25.2, "ask_size": 94.0, "iv": 0.7069, "open_interest": 14.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.0069, "vega": 0.2478, "theta": -0.02, "rho": 0.2599, "theo": 22.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-16T15:16:33", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "PBF271119P00065000", "bid": 11.9, "bid_size": 117.0, "ask": 16.1, "ask_size": 110.0, "iv": 0.67, "open_interest": 40.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0069, "vega": 0.2487, "theta": -0.0212, "rho": -0.3203, "theo": 14.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.43, "last_trade_time": "2026-11-02T13:59:53", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PBF271119C00067500", "bid": 19.5, "bid_size": 83.0, "ask": 24.0, "ask_size": 98.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0071, "vega": 0.2544, "theta": -0.0207, "rho": 0.2573, "theo": 21.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "PBF271119P00067500", "bid": 14.0, "bid_size": 109.0, "ask": 18.0, "ask_size": 160.0, "iv": 0.6938, "open_interest": 22.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0072, "vega": 0.2554, "theta": -0.0217, "rho": -0.3397, "theo": 15.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T12:31:50", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PBF271119C00070000", "bid": 18.5, "bid_size": 93.0, "ask": 23.0, "ask_size": 128.0, "iv": 0.7006, "open_interest": 16.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0072, "vega": 0.2601, "theta": -0.0213, "rho": 0.2593, "theo": 20.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-10-29T12:08:38", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "PBF271119P00070000", "bid": 15.7, "bid_size": 87.0, "ask": 18.6, "ask_size": 114.0, "iv": 0.6822, "open_interest": 20.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0074, "vega": 0.2613, "theta": -0.0221, "rho": -0.3584, "theo": 17.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.77, "last_trade_time": "2026-11-02T13:59:50", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "PBF271119C00072500", "bid": 17.5, "bid_size": 111.0, "ask": 22.5, "ask_size": 195.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0074, "vega": 0.2656, "theta": -0.0219, "rho": 0.254, "theo": 19.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "PBF271119P00072500", "bid": 16.0, "bid_size": 161.0, "ask": 19.9, "ask_size": 95.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0075, "vega": 0.2665, "theta": -0.0225, "rho": -0.3798, "theo": 18.7831, "change": 0.0, "open": 0.0, "high": 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": "PBF271119C00075000", "bid": 17.0, "bid_size": 227.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.6732, "open_interest": 16.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0075, "vega": 0.27, "theta": -0.0224, "rho": 0.2498, "theo": 18.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "PBF271119P00075000", "bid": 19.6, "bid_size": 38.0, "ask": 21.5, "ask_size": 241.0, "iv": 0.6954, "open_interest": 10.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0077, "vega": 0.2708, "theta": -0.0228, "rho": -0.3976, "theo": 20.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-02T13:59:40", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "PBF271119C00077500", "bid": 16.0, "bid_size": 254.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.6686, "open_interest": 0.0, "volume": 1.0, "delta": 0.6017, "gamma": 0.0076, "vega": 0.2738, "theta": -0.0228, "rho": 0.2484, "theo": 17.7983, "change": -2.75, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T09:33:08", "percent_change": -12.0879, "prev_day_close": 22.75}, {"option": "PBF271119P00077500", "bid": 20.5, "bid_size": 178.0, "ask": 23.2, "ask_size": 220.0, "iv": 0.6847, "open_interest": 50.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0078, "vega": 0.2745, "theta": -0.023, "rho": -0.4136, "theo": 21.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-03T11:19:18", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "PBF271119C00080000", "bid": 15.0, "bid_size": 292.0, "ask": 18.0, "ask_size": 45.0, "iv": 0.6683, "open_interest": 85.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0077, "vega": 0.277, "theta": -0.0232, "rho": 0.2466, "theo": 17.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.54, "last_trade_time": "2026-11-02T13:59:44", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PBF271119P00080000", "bid": 22.5, "bid_size": 59.0, "ask": 25.5, "ask_size": 300.0, "iv": 0.7034, "open_interest": 35.0, "volume": 27.0, "delta": -0.4086, "gamma": 0.0079, "vega": 0.2776, "theta": -0.0231, "rho": -0.4323, "theo": 23.5414, "change": 3.24, "open": 24.03, "high": 24.14, "low": 23.4, "tick": "up", "last_trade_price": 24.14, "last_trade_time": "2026-11-04T12:43:34", "percent_change": 15.5024, "prev_day_close": 20.8999996185303}, {"option": "PBF271119C00082500", "bid": 14.5, "bid_size": 227.0, "ask": 17.5, "ask_size": 167.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0078, "vega": 0.2794, "theta": -0.0235, "rho": 0.2395, "theo": 16.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "PBF271119P00082500", "bid": 24.2, "bid_size": 53.0, "ask": 27.0, "ask_size": 196.0, "iv": 0.7007, "open_interest": 3.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.008, "vega": 0.2799, "theta": -0.0233, "rho": -0.4506, "theo": 25.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-09T15:48:33", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "PBF271119C00085000", "bid": 13.6, "bid_size": 140.0, "ask": 17.1, "ask_size": 97.0, "iv": 0.679, "open_interest": 23.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0078, "vega": 0.2813, "theta": -0.0237, "rho": 0.2346, "theo": 15.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-02T14:45:35", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "PBF271119P00085000", "bid": 24.0, "bid_size": 81.0, "ask": 28.7, "ask_size": 66.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0081, "vega": 0.2816, "theta": -0.0233, "rho": -0.4649, "theo": 26.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "PBF271119C00087500", "bid": 13.0, "bid_size": 150.0, "ask": 17.3, "ask_size": 172.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0078, "vega": 0.2828, "theta": -0.024, "rho": 0.2327, "theo": 14.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "PBF271119P00087500", "bid": 26.9, "bid_size": 53.0, "ask": 30.5, "ask_size": 64.0, "iv": 0.6878, "open_interest": 15.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.0081, "vega": 0.2828, "theta": -0.0234, "rho": -0.4821, "theo": 28.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-11-02T12:41:58", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "PBF271119C00090000", "bid": 12.7, "bid_size": 84.0, "ask": 16.5, "ask_size": 141.0, "iv": 0.6989, "open_interest": 4.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0078, "vega": 0.2841, "theta": -0.0241, "rho": 0.2291, "theo": 14.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.13, "last_trade_time": "2026-10-12T11:30:58", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "PBF271119P00090000", "bid": 29.0, "bid_size": 13.0, "ask": 32.5, "ask_size": 72.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0082, "vega": 0.2835, "theta": -0.0233, "rho": -0.495, "theo": 30.5029, "change": 0.0, "open": 0.0, "high": 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": "PBF271119C00092500", "bid": 12.6, "bid_size": 135.0, "ask": 15.9, "ask_size": 74.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0078, "vega": 0.2841, "theta": -0.0243, "rho": 0.2224, "theo": 13.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "PBF271119P00092500", "bid": 29.5, "bid_size": 78.0, "ask": 34.0, "ask_size": 79.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0082, "vega": 0.2839, "theta": -0.0233, "rho": -0.5121, "theo": 32.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "PBF271119C00095000", "bid": 11.2, "bid_size": 162.0, "ask": 14.5, "ask_size": 96.0, "iv": 0.679, "open_interest": 15.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0078, "vega": 0.2842, "theta": -0.0244, "rho": 0.2174, "theo": 13.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-10-12T11:30:58", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "PBF271119P00095000", "bid": 32.5, "bid_size": 12.0, "ask": 36.0, "ask_size": 64.0, "iv": 0.6916, "open_interest": 5.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0083, "vega": 0.283, "theta": -0.0232, "rho": -0.5241, "theo": 34.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.62, "last_trade_time": "2026-10-01T13:09:38", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "PBF271119C00097500", "bid": 11.4, "bid_size": 327.0, "ask": 13.5, "ask_size": 120.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0078, "vega": 0.2839, "theta": -0.0244, "rho": 0.2141, "theo": 12.6433, "change": 0.0, "open": 0.0, "high": 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": "PBF271119P00097500", "bid": 35.0, "bid_size": 40.0, "ask": 38.0, "ask_size": 202.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0083, "vega": 0.2824, "theta": -0.023, "rho": -0.5353, "theo": 36.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "PBF271119C00100000", "bid": 11.0, "bid_size": 339.0, "ask": 13.9, "ask_size": 536.0, "iv": 0.7027, "open_interest": 94.0, "volume": 10.0, "delta": 0.4625, "gamma": 0.0078, "vega": 0.2836, "theta": -0.0244, "rho": 0.21, "theo": 12.147, "change": -4.95, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T12:18:35", "percent_change": -31.0345, "prev_day_close": 15.9499998092651}, {"option": "PBF271119P00100000", "bid": 37.0, "bid_size": 7.0, "ask": 39.5, "ask_size": 132.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5373, "gamma": 0.0083, "vega": 0.2814, "theta": -0.0229, "rho": -0.5471, "theo": 38.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "PBF271119C00105000", "bid": 10.0, "bid_size": 326.0, "ask": 11.9, "ask_size": 80.0, "iv": 0.6843, "open_interest": 8.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.0077, "vega": 0.2811, "theta": -0.0244, "rho": 0.2, "theo": 11.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-10-12T11:30:58", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "PBF271119P00105000", "bid": 40.9, "bid_size": 9.0, "ask": 43.1, "ask_size": 117.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0083, "vega": 0.2785, "theta": -0.0225, "rho": -0.5703, "theo": 41.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "PBF271119C00110000", "bid": 9.2, "bid_size": 342.0, "ask": 11.3, "ask_size": 216.0, "iv": 0.6908, "open_interest": 28.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0076, "vega": 0.278, "theta": -0.0243, "rho": 0.1916, "theo": 10.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.09, "last_trade_time": "2026-11-02T13:59:44", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PBF271119P00110000", "bid": 44.8, "bid_size": 28.0, "ask": 47.5, "ask_size": 122.0, "iv": 0.7004, "open_interest": 1.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0082, "vega": 0.2736, "theta": -0.0221, "rho": -0.589, "theo": 46.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-10-19T10:58:18", "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "PBF271119C00115000", "bid": 9.0, "bid_size": 291.0, "ask": 10.3, "ask_size": 161.0, "iv": 0.6985, "open_interest": 137.0, "volume": 100.0, "delta": 0.3902, "gamma": 0.0074, "vega": 0.275, "theta": -0.0241, "rho": 0.1839, "theo": 9.6775, "change": -2.9, "open": 9.41, "high": 9.9, "low": 9.33, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-04T14:37:53", "percent_change": -23.4818, "prev_day_close": 12.3499999046326}, {"option": "PBF271119P00115000", "bid": 48.5, "bid_size": 109.0, "ask": 51.5, "ask_size": 128.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0082, "vega": 0.2682, "theta": -0.0216, "rho": -0.6005, "theo": 50.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "PBF271119C00120000", "bid": 7.8, "bid_size": 372.0, "ask": 9.9, "ask_size": 243.0, "iv": 0.6962, "open_interest": 16.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0073, "vega": 0.2698, "theta": -0.0239, "rho": 0.175, "theo": 9.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-26T11:11:13", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PBF271119P00120000", "bid": 53.0, "bid_size": 81.0, "ask": 56.0, "ask_size": 141.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0081, "vega": 0.2627, "theta": -0.021, "rho": -0.617, "theo": 54.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "PBF271119C00125000", "bid": 7.2, "bid_size": 215.0, "ask": 9.4, "ask_size": 102.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0071, "vega": 0.265, "theta": -0.0236, "rho": 0.1671, "theo": 8.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PBF271119P00125000", "bid": 56.0, "bid_size": 60.0, "ask": 60.0, "ask_size": 41.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.008, "vega": 0.2549, "theta": -0.0204, "rho": -0.6258, "theo": 58.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "PBF271119C00130000", "bid": 6.6, "bid_size": 226.0, "ask": 8.8, "ask_size": 84.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.007, "vega": 0.2604, "theta": -0.0233, "rho": 0.1601, "theo": 7.8772, "change": 0.0, "open": 0.0, "high": 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": "PBF271119P00130000", "bid": 60.5, "bid_size": 55.0, "ask": 64.5, "ask_size": 53.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6828, "gamma": 0.0079, "vega": 0.2474, "theta": -0.0199, "rho": -0.628, "theo": 63.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "PBF271217C00003000", "bid": 67.0, "bid_size": 3.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "PBF271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 4.0979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0001, "rho": -0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "PBF271217C00005000", "bid": 65.0, "bid_size": 3.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.09, "last_trade_time": "2026-05-29T15:19:23", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "PBF271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 2.4183, "open_interest": 28.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.003, "theta": -0.0004, "rho": -0.0013, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-07T15:51:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBF271217C00008000", "bid": 62.0, "bid_size": 3.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2025-04-07T10:10:15", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "PBF271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.9738, "open_interest": 154.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0008, "rho": -0.0035, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-29T11:18:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBF271217C00010000", "bid": 60.0, "bid_size": 3.0, "ask": 65.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2025-05-06T10:02:17", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "PBF271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 288.0, "iv": 1.4199, "open_interest": 4241.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0012, "rho": -0.0057, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-05T09:41:35", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PBF271217C00013000", "bid": 57.0, "bid_size": 1.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 59.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2025-08-13T10:36:17", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "PBF271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 323.0, "iv": 1.227, "open_interest": 40.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.019, "theta": -0.002, "rho": -0.0102, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-23T13:00:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PBF271217C00015000", "bid": 55.1, "bid_size": 1.0, "ask": 58.9, "ask_size": 9.0, "iv": 1.0938, "open_interest": 37.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 57.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-23T12:46:41", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "PBF271217P00015000", "bid": 0.05, "bid_size": 109.0, "ask": 0.9, "ask_size": 198.0, "iv": 0.88, "open_interest": 26.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0253, "theta": -0.0025, "rho": -0.0142, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-23T13:13:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PBF271217C00018000", "bid": 52.5, "bid_size": 3.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.8805, "open_interest": 5.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0009, "vega": 0.0091, "theta": 0.0, "rho": 0.0236, "theo": 54.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-06-22T15:26:52", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "PBF271217P00018000", "bid": 0.25, "bid_size": 93.0, "ask": 1.35, "ask_size": 296.0, "iv": 0.8719, "open_interest": 68.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0008, "vega": 0.036, "theta": -0.0035, "rho": -0.0216, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-02T09:42:31", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "PBF271217C00020000", "bid": 50.5, "bid_size": 83.0, "ask": 55.0, "ask_size": 68.0, "iv": 0.8025, "open_interest": 108.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0013, "vega": 0.0279, "theta": 0.0, "rho": 0.0708, "theo": 52.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.25, "last_trade_time": "2026-07-30T15:50:16", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "PBF271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 325.0, "iv": 0.9549, "open_interest": 52.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.001, "vega": 0.044, "theta": -0.0042, "rho": -0.0276, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-29T09:33:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBF271217C00022000", "bid": 49.0, "bid_size": 39.0, "ask": 53.0, "ask_size": 37.0, "iv": 0.8051, "open_interest": 1.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0014, "vega": 0.0412, "theta": 0.0, "rho": 0.1006, "theo": 50.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2025-07-07T14:06:28", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "PBF271217P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 431.0, "iv": 0.897, "open_interest": 55.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0012, "vega": 0.0527, "theta": -0.0049, "rho": -0.0345, "theo": 0.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-11T14:49:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBF271217C00025000", "bid": 46.5, "bid_size": 55.0, "ask": 50.0, "ask_size": 58.0, "iv": 0.7584, "open_interest": 15.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0016, "vega": 0.0565, "theta": -0.0001, "rho": 0.1278, "theo": 48.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-10-28T09:59:34", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "PBF271217P00025000", "bid": 0.1, "bid_size": 130.0, "ask": 2.4, "ask_size": 201.0, "iv": 0.7574, "open_interest": 3.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0015, "vega": 0.0668, "theta": -0.0061, "rho": -0.0465, "theo": 1.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-10T09:35:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBF271217C00027000", "bid": 44.5, "bid_size": 52.0, "ask": 48.5, "ask_size": 42.0, "iv": 0.7408, "open_interest": 7.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0018, "vega": 0.0698, "theta": -0.0013, "rho": 0.149, "theo": 46.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.22, "last_trade_time": "2026-08-05T10:27:04", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "PBF271217P00027000", "bid": 0.4, "bid_size": 387.0, "ask": 3.6, "ask_size": 722.0, "iv": 0.8086, "open_interest": 48.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0018, "vega": 0.077, "theta": -0.0069, "rho": -0.0557, "theo": 1.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-28T13:00:17", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PBF271217C00030000", "bid": 42.5, "bid_size": 95.0, "ask": 45.4, "ask_size": 51.0, "iv": 0.7184, "open_interest": 92.0, "volume": 12.0, "delta": 0.9366, "gamma": 0.0023, "vega": 0.0874, "theta": -0.003, "rho": 0.1706, "theo": 44.2341, "change": -8.66, "open": 47.26, "high": 47.26, "low": 42.09, "tick": "down", "last_trade_price": 42.09, "last_trade_time": "2026-11-04T11:44:48", "percent_change": -17.064, "prev_day_close": 50.75}, {"option": "PBF271217P00030000", "bid": 0.95, "bid_size": 337.0, "ask": 3.8, "ask_size": 636.0, "iv": 0.7749, "open_interest": 27.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0022, "vega": 0.0925, "theta": -0.0082, "rho": -0.071, "theo": 2.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-03T10:02:47", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PBF271217C00032000", "bid": 42.4, "bid_size": 151.0, "ask": 43.8, "ask_size": 139.0, "iv": 0.7873, "open_interest": 132.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0025, "vega": 0.0984, "theta": -0.0041, "rho": 0.1863, "theo": 42.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-08-07T13:46:10", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "PBF271217P00032000", "bid": 1.25, "bid_size": 362.0, "ask": 4.0, "ask_size": 517.0, "iv": 0.752, "open_interest": 8.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0024, "vega": 0.1035, "theta": -0.0091, "rho": -0.0821, "theo": 2.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-11T11:25:36", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PBF271217C00035000", "bid": 38.5, "bid_size": 83.0, "ask": 42.0, "ask_size": 65.0, "iv": 0.7204, "open_interest": 38.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.003, "vega": 0.1163, "theta": -0.0057, "rho": 0.207, "theo": 40.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.79, "last_trade_time": "2026-10-28T11:56:59", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "PBF271217P00035000", "bid": 1.95, "bid_size": 364.0, "ask": 4.5, "ask_size": 439.0, "iv": 0.7365, "open_interest": 21.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0029, "vega": 0.1197, "theta": -0.0103, "rho": -0.1001, "theo": 3.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PBF271217C00040000", "bid": 35.0, "bid_size": 188.0, "ask": 38.2, "ask_size": 124.0, "iv": 0.7014, "open_interest": 48.0, "volume": 2.0, "delta": 0.8784, "gamma": 0.0037, "vega": 0.1456, "theta": -0.0084, "rho": 0.2387, "theo": 36.8757, "change": -7.65, "open": 36.0, "high": 36.0, "low": 35.6, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-11-04T11:39:33", "percent_change": -17.6879, "prev_day_close": 43.25}, {"option": "PBF271217P00040000", "bid": 4.0, "bid_size": 164.0, "ask": 5.4, "ask_size": 408.0, "iv": 0.7348, "open_interest": 22.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0036, "vega": 0.1472, "theta": -0.0124, "rho": -0.1336, "theo": 4.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T14:28:15", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PBF271217C00042000", "bid": 33.5, "bid_size": 130.0, "ask": 37.4, "ask_size": 111.0, "iv": 0.7099, "open_interest": 10.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.004, "vega": 0.1559, "theta": -0.0094, "rho": 0.2445, "theo": 35.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-07-30T10:46:45", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "PBF271217P00042000", "bid": 3.9, "bid_size": 424.0, "ask": 6.3, "ask_size": 377.0, "iv": 0.7172, "open_interest": 197.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0039, "vega": 0.1581, "theta": -0.0132, "rho": -0.148, "theo": 5.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-28T10:38:03", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PBF271217C00045000", "bid": 32.0, "bid_size": 101.0, "ask": 36.0, "ask_size": 87.0, "iv": 0.7314, "open_interest": 172.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0044, "vega": 0.1729, "theta": -0.0109, "rho": 0.2592, "theo": 33.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PBF271217P00045000", "bid": 4.9, "bid_size": 103.0, "ask": 7.2, "ask_size": 129.0, "iv": 0.7101, "open_interest": 2.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0043, "vega": 0.1739, "theta": -0.0144, "rho": -0.1707, "theo": 6.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.06, "last_trade_time": "2026-07-13T12:50:43", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PBF271217C00047000", "bid": 30.5, "bid_size": 79.0, "ask": 35.0, "ask_size": 48.0, "iv": 0.7251, "open_interest": 10.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0046, "vega": 0.1828, "theta": -0.0118, "rho": 0.264, "theo": 32.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PBF271217P00047000", "bid": 6.2, "bid_size": 12.0, "ask": 7.7, "ask_size": 79.0, "iv": 0.717, "open_interest": 3.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0046, "vega": 0.1842, "theta": -0.0152, "rho": -0.1864, "theo": 6.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-18T12:16:49", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PBF271217C00050000", "bid": 29.0, "bid_size": 98.0, "ask": 32.5, "ask_size": 85.0, "iv": 0.7066, "open_interest": 85.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.005, "vega": 0.1975, "theta": -0.0132, "rho": 0.2709, "theo": 30.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.39, "last_trade_time": "2026-11-02T10:31:10", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "PBF271217P00050000", "bid": 7.1, "bid_size": 71.0, "ask": 9.0, "ask_size": 113.0, "iv": 0.7103, "open_interest": 10.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.005, "vega": 0.199, "theta": -0.0162, "rho": -0.2108, "theo": 7.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-19T12:38:16", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PBF271217C00052500", "bid": 27.5, "bid_size": 68.0, "ask": 32.0, "ask_size": 74.0, "iv": 0.7213, "open_interest": 1.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0053, "vega": 0.2092, "theta": -0.0142, "rho": 0.2749, "theo": 29.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.48, "last_trade_time": "2026-08-24T15:01:59", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "PBF271217P00052500", "bid": 8.1, "bid_size": 63.0, "ask": 10.0, "ask_size": 201.0, "iv": 0.7083, "open_interest": 55.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0054, "vega": 0.2103, "theta": -0.017, "rho": -0.2307, "theo": 8.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-19T15:39:50", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PBF271217C00055000", "bid": 26.0, "bid_size": 108.0, "ask": 30.0, "ask_size": 80.0, "iv": 0.6978, "open_interest": 97.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0056, "vega": 0.2196, "theta": -0.0152, "rho": 0.2788, "theo": 27.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-28T10:00:01", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PBF271217P00055000", "bid": 9.1, "bid_size": 78.0, "ask": 11.2, "ask_size": 146.0, "iv": 0.7038, "open_interest": 2.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0057, "vega": 0.2212, "theta": -0.0178, "rho": -0.251, "theo": 9.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-30T13:18:17", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PBF271217C00057500", "bid": 25.0, "bid_size": 119.0, "ask": 28.0, "ask_size": 52.0, "iv": 0.6846, "open_interest": 8.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0059, "vega": 0.2302, "theta": -0.0162, "rho": 0.281, "theo": 26.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-14T10:33:45", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "PBF271217P00057500", "bid": 10.3, "bid_size": 238.0, "ask": 13.4, "ask_size": 338.0, "iv": 0.7252, "open_interest": 4.0, "volume": 0.0, "delta": -0.238, "gamma": 0.006, "vega": 0.2313, "theta": -0.0185, "rho": -0.2737, "theo": 11.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-07-17T15:09:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PBF271217C00060000", "bid": 23.5, "bid_size": 364.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.6659, "open_interest": 2788.0, "volume": 10.0, "delta": 0.7375, "gamma": 0.0062, "vega": 0.2393, "theta": -0.0171, "rho": 0.2814, "theo": 25.4858, "change": -4.72, "open": 29.0, "high": 29.0, "low": 26.18, "tick": "down", "last_trade_price": 26.18, "last_trade_time": "2026-11-04T10:44:33", "percent_change": -15.2751, "prev_day_close": 30.9000005722046}, {"option": "PBF271217P00060000", "bid": 9.5, "bid_size": 421.0, "ask": 13.3, "ask_size": 346.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0062, "vega": 0.2406, "theta": -0.0191, "rho": -0.2937, "theo": 12.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PBF271217C00062500", "bid": 22.5, "bid_size": 178.0, "ask": 26.6, "ask_size": 255.0, "iv": 0.6967, "open_interest": 8.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0064, "vega": 0.2476, "theta": -0.0179, "rho": 0.2802, "theo": 24.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.26, "last_trade_time": "2026-10-15T14:39:29", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "PBF271217P00062500", "bid": 11.3, "bid_size": 336.0, "ask": 14.7, "ask_size": 308.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0065, "vega": 0.2491, "theta": -0.0197, "rho": -0.3146, "theo": 13.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PBF271217C00065000", "bid": 21.5, "bid_size": 203.0, "ask": 24.6, "ask_size": 45.0, "iv": 0.6785, "open_interest": 83.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0066, "vega": 0.2557, "theta": -0.0186, "rho": 0.2802, "theo": 23.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-10-08T15:43:02", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "PBF271217P00065000", "bid": 12.5, "bid_size": 135.0, "ask": 16.7, "ask_size": 121.0, "iv": 0.6765, "open_interest": 34.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.0067, "vega": 0.2569, "theta": -0.0202, "rho": -0.3352, "theo": 14.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-27T10:43:27", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "PBF271217C00067500", "bid": 20.5, "bid_size": 86.0, "ask": 24.5, "ask_size": 97.0, "iv": 0.6956, "open_interest": 5.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0068, "vega": 0.2626, "theta": -0.0193, "rho": 0.2791, "theo": 22.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-10-14T13:24:31", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "PBF271217P00067500", "bid": 13.5, "bid_size": 139.0, "ask": 17.8, "ask_size": 100.0, "iv": 0.6637, "open_interest": 28.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.0069, "vega": 0.2638, "theta": -0.0206, "rho": -0.3556, "theo": 16.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-27T10:44:37", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "PBF271217C00070000", "bid": 19.5, "bid_size": 91.0, "ask": 23.8, "ask_size": 126.0, "iv": 0.6989, "open_interest": 34.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.007, "vega": 0.2687, "theta": -0.0199, "rho": 0.2759, "theo": 21.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.07, "last_trade_time": "2026-09-22T10:43:37", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "PBF271217P00070000", "bid": 15.0, "bid_size": 159.0, "ask": 19.2, "ask_size": 110.0, "iv": 0.664, "open_interest": 43.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0071, "vega": 0.27, "theta": -0.021, "rho": -0.3764, "theo": 17.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-02T13:59:43", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "PBF271217C00072500", "bid": 18.5, "bid_size": 80.0, "ask": 23.0, "ask_size": 97.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0071, "vega": 0.2743, "theta": -0.0205, "rho": 0.2752, "theo": 20.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "PBF271217P00072500", "bid": 16.5, "bid_size": 138.0, "ask": 21.5, "ask_size": 134.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0073, "vega": 0.2754, "theta": -0.0213, "rho": -0.3958, "theo": 19.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PBF271217C00075000", "bid": 17.5, "bid_size": 98.0, "ask": 21.8, "ask_size": 135.0, "iv": 0.6897, "open_interest": 96.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0072, "vega": 0.279, "theta": -0.021, "rho": 0.2714, "theo": 19.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-29T09:41:31", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "PBF271217P00075000", "bid": 18.0, "bid_size": 141.0, "ask": 23.0, "ask_size": 131.0, "iv": 0.6774, "open_interest": 22.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0075, "vega": 0.28, "theta": -0.0216, "rho": -0.4144, "theo": 20.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-11-02T13:59:46", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "PBF271217C00077500", "bid": 16.5, "bid_size": 92.0, "ask": 21.0, "ask_size": 113.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0073, "vega": 0.2831, "theta": -0.0214, "rho": 0.2669, "theo": 18.6583, "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": 23.0}, {"option": "PBF271217P00077500", "bid": 21.2, "bid_size": 13.0, "ask": 24.1, "ask_size": 121.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.0076, "vega": 0.284, "theta": -0.0218, "rho": -0.4346, "theo": 22.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "PBF271217C00080000", "bid": 15.7, "bid_size": 156.0, "ask": 20.5, "ask_size": 133.0, "iv": 0.665, "open_interest": 51.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.0074, "vega": 0.2866, "theta": -0.0218, "rho": 0.2656, "theo": 17.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PBF271217P00080000", "bid": 22.5, "bid_size": 38.0, "ask": 26.0, "ask_size": 114.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0077, "vega": 0.2873, "theta": -0.022, "rho": -0.4528, "theo": 23.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PBF271217C00082500", "bid": 15.0, "bid_size": 239.0, "ask": 18.0, "ask_size": 120.0, "iv": 0.6615, "open_interest": 2.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0075, "vega": 0.2894, "theta": -0.0221, "rho": 0.2609, "theo": 17.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.33, "last_trade_time": "2026-10-05T11:32:31", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PBF271217P00082500", "bid": 23.1, "bid_size": 185.0, "ask": 27.3, "ask_size": 185.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.0078, "vega": 0.2899, "theta": -0.0221, "rho": -0.4682, "theo": 25.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "PBF271217C00085000", "bid": 14.7, "bid_size": 277.0, "ask": 17.0, "ask_size": 32.0, "iv": 0.6636, "open_interest": 32.0, "volume": 2.0, "delta": 0.564, "gamma": 0.0075, "vega": 0.2917, "theta": -0.0224, "rho": 0.2556, "theo": 16.4356, "change": -5.05, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T13:56:25", "percent_change": -24.3373, "prev_day_close": 20.75}, {"option": "PBF271217P00085000", "bid": 26.0, "bid_size": 77.0, "ask": 29.0, "ask_size": 164.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.0079, "vega": 0.2917, "theta": -0.0221, "rho": -0.4876, "theo": 27.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "PBF271217C00087500", "bid": 13.7, "bid_size": 248.0, "ask": 16.6, "ask_size": 137.0, "iv": 0.6628, "open_interest": 2.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0076, "vega": 0.2934, "theta": -0.0226, "rho": 0.2529, "theo": 15.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-10-16T13:46:20", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PBF271217P00087500", "bid": 28.1, "bid_size": 45.0, "ask": 31.0, "ask_size": 200.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.008, "vega": 0.2933, "theta": -0.0222, "rho": -0.5038, "theo": 29.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "PBF271217C00090000", "bid": 13.1, "bid_size": 84.0, "ask": 17.5, "ask_size": 144.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.0076, "vega": 0.2947, "theta": -0.0228, "rho": 0.2485, "theo": 15.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "PBF271217P00090000", "bid": 28.3, "bid_size": 47.0, "ask": 32.5, "ask_size": 66.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.008, "vega": 0.2943, "theta": -0.0221, "rho": -0.5178, "theo": 30.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "PBF271217C00092500", "bid": 13.3, "bid_size": 93.0, "ask": 17.0, "ask_size": 247.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0076, "vega": 0.2956, "theta": -0.023, "rho": 0.2434, "theo": 14.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PBF271217P00092500", "bid": 31.0, "bid_size": 24.0, "ask": 34.5, "ask_size": 91.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0081, "vega": 0.2946, "theta": -0.0221, "rho": -0.5315, "theo": 32.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "PBF271217C00095000", "bid": 11.5, "bid_size": 146.0, "ask": 16.0, "ask_size": 237.0, "iv": 0.6777, "open_interest": 7.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.0076, "vega": 0.2961, "theta": -0.0231, "rho": 0.2381, "theo": 13.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-01T12:01:13", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PBF271217P00095000", "bid": 33.0, "bid_size": 20.0, "ask": 36.5, "ask_size": 96.0, "iv": 0.6945, "open_interest": 1.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0081, "vega": 0.2944, "theta": -0.022, "rho": -0.5469, "theo": 34.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-08-19T13:08:27", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "PBF271217C00097500", "bid": 11.4, "bid_size": 140.0, "ask": 15.5, "ask_size": 230.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0076, "vega": 0.296, "theta": -0.0232, "rho": 0.2352, "theo": 13.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "PBF271217P00097500", "bid": 33.5, "bid_size": 77.0, "ask": 38.0, "ask_size": 56.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0081, "vega": 0.2937, "theta": -0.0219, "rho": -0.5616, "theo": 36.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PBF271217C00100000", "bid": 11.6, "bid_size": 137.0, "ask": 15.0, "ask_size": 216.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0076, "vega": 0.2957, "theta": -0.0233, "rho": 0.2301, "theo": 12.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "PBF271217P00100000", "bid": 35.7, "bid_size": 79.0, "ask": 40.0, "ask_size": 72.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0082, "vega": 0.2933, "theta": -0.0217, "rho": -0.5747, "theo": 38.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "PBF271217C00105000", "bid": 10.7, "bid_size": 112.0, "ask": 13.9, "ask_size": 158.0, "iv": 0.6989, "open_interest": 1.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0075, "vega": 0.2944, "theta": -0.0233, "rho": 0.2201, "theo": 12.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-01T15:54:49", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "PBF271217P00105000", "bid": 39.5, "bid_size": 65.0, "ask": 44.0, "ask_size": 68.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0082, "vega": 0.2902, "theta": -0.0214, "rho": -0.5942, "theo": 42.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "PBF271217C00110000", "bid": 9.8, "bid_size": 349.0, "ask": 11.8, "ask_size": 185.0, "iv": 0.6786, "open_interest": 8.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0074, "vega": 0.2917, "theta": -0.0233, "rho": 0.2123, "theo": 11.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.27, "last_trade_time": "2026-10-28T13:24:41", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "PBF271217P00110000", "bid": 44.2, "bid_size": 151.0, "ask": 48.0, "ask_size": 135.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0082, "vega": 0.286, "theta": -0.021, "rho": -0.6166, "theo": 46.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "PBF271217C00115000", "bid": 9.4, "bid_size": 310.0, "ask": 10.9, "ask_size": 241.0, "iv": 0.6846, "open_interest": 211.0, "volume": 106.0, "delta": 0.4062, "gamma": 0.0073, "vega": 0.2884, "theta": -0.0232, "rho": 0.2026, "theo": 10.4062, "change": -2.94, "open": 11.75, "high": 11.75, "low": 9.8, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-11-04T14:37:53", "percent_change": -22.7907, "prev_day_close": 12.9000000953674}, {"option": "PBF271217P00115000", "bid": 49.0, "bid_size": 93.0, "ask": 52.0, "ask_size": 151.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.0081, "vega": 0.2809, "theta": -0.0205, "rho": -0.6315, "theo": 50.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "PBF271217C00120000", "bid": 8.4, "bid_size": 336.0, "ask": 10.4, "ask_size": 212.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0072, "vega": 0.2845, "theta": -0.023, "rho": 0.1953, "theo": 9.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "PBF271217P00120000", "bid": 53.2, "bid_size": 83.0, "ask": 56.0, "ask_size": 138.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0081, "vega": 0.2743, "theta": -0.02, "rho": -0.6349, "theo": 54.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "PBF271217C00125000", "bid": 7.8, "bid_size": 152.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0071, "vega": 0.2801, "theta": -0.0228, "rho": 0.187, "theo": 9.0969, "change": 0.0, "open": 0.0, "high": 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": "PBF271217P00125000", "bid": 56.4, "bid_size": 48.0, "ask": 60.5, "ask_size": 53.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.008, "vega": 0.268, "theta": -0.0194, "rho": -0.6544, "theo": 58.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "PBF271217C00130000", "bid": 7.2, "bid_size": 136.0, "ask": 9.6, "ask_size": 170.0, "iv": 0.6964, "open_interest": 10.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0069, "vega": 0.2751, "theta": -0.0225, "rho": 0.1794, "theo": 8.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T10:08:29", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "PBF271217P00130000", "bid": 60.5, "bid_size": 49.0, "ask": 65.0, "ask_size": 56.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.008, "vega": 0.261, "theta": -0.0189, "rho": -0.6584, "theo": 63.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "PBF280121C00015000", "bid": 55.0, "bid_size": 3.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 57.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.99, "last_trade_time": "2026-10-23T13:39:09", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "PBF280121P00015000", "bid": 0.35, "bid_size": 10.0, "ask": 1.45, "ask_size": 453.0, "iv": 0.97, "open_interest": 34.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0005, "vega": 0.0275, "theta": -0.0025, "rho": -0.0162, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-16T10:10:34", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "PBF280121C00018000", "bid": 52.5, "bid_size": 3.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.9428, "open_interest": 30.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0009, "vega": 0.009, "theta": 0.0, "rho": 0.023, "theo": 54.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-05-28T12:51:22", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "PBF280121P00018000", "bid": 0.2, "bid_size": 99.0, "ask": 1.85, "ask_size": 536.0, "iv": 0.8879, "open_interest": 20.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0008, "vega": 0.0391, "theta": -0.0034, "rho": -0.0246, "theo": 0.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-03-20T12:33:32", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "PBF280121C00020000", "bid": 50.5, "bid_size": 114.0, "ask": 53.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0014, "vega": 0.0283, "theta": -0.0013, "rho": 0.0675, "theo": 52.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-10T13:56:18", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "PBF280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 647.0, "iv": 0.9175, "open_interest": 3.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.001, "vega": 0.0477, "theta": -0.0041, "rho": -0.0312, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T10:10:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PBF280121C00023000", "bid": 48.0, "bid_size": 77.0, "ask": 52.4, "ask_size": 71.0, "iv": 0.7982, "open_interest": 21.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0015, "vega": 0.0496, "theta": 0.0, "rho": 0.1098, "theo": 50.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.72, "last_trade_time": "2026-05-28T13:00:12", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "PBF280121P00023000", "bid": 0.75, "bid_size": 269.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.7412, "open_interest": 201.0, "volume": 10.0, "delta": -0.0358, "gamma": 0.0013, "vega": 0.0618, "theta": -0.0052, "rho": -0.0431, "theo": 1.2093, "change": 0.25, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:17:32", "percent_change": 26.3158, "prev_day_close": 0.950000017881394}, {"option": "PBF280121C00025000", "bid": 46.5, "bid_size": 180.0, "ask": 49.7, "ask_size": 186.0, "iv": 0.7168, "open_interest": 136.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0016, "vega": 0.0621, "theta": -0.0006, "rho": 0.1343, "theo": 48.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-10-23T13:39:09", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "PBF280121P00025000", "bid": 0.2, "bid_size": 377.0, "ask": 2.5, "ask_size": 523.0, "iv": 0.7427, "open_interest": 45.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0015, "vega": 0.0719, "theta": -0.006, "rho": -0.0521, "theo": 1.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-26T10:16:36", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "PBF280121C00027000", "bid": 45.0, "bid_size": 50.0, "ask": 49.0, "ask_size": 46.0, "iv": 0.792, "open_interest": 6.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0019, "vega": 0.0754, "theta": -0.0018, "rho": 0.1564, "theo": 46.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-06-08T11:23:51", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "PBF280121P00027000", "bid": 0.5, "bid_size": 142.0, "ask": 3.5, "ask_size": 536.0, "iv": 0.7771, "open_interest": 21.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0018, "vega": 0.0825, "theta": -0.0068, "rho": -0.0623, "theo": 1.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PBF280121C00030000", "bid": 42.5, "bid_size": 94.0, "ask": 46.6, "ask_size": 102.0, "iv": 0.7672, "open_interest": 68.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0023, "vega": 0.0926, "theta": -0.0034, "rho": 0.1783, "theo": 44.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.69, "last_trade_time": "2026-10-09T10:21:54", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "PBF280121P00030000", "bid": 1.0, "bid_size": 345.0, "ask": 3.8, "ask_size": 638.0, "iv": 0.7472, "open_interest": 86.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0022, "vega": 0.0988, "theta": -0.008, "rho": -0.0788, "theo": 2.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-09T13:31:02", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PBF280121C00032000", "bid": 41.2, "bid_size": 130.0, "ask": 44.4, "ask_size": 85.0, "iv": 0.7371, "open_interest": 61.0, "volume": 5.0, "delta": 0.9226, "gamma": 0.0026, "vega": 0.1054, "theta": -0.0044, "rho": 0.1968, "theo": 42.7686, "change": -8.5, "open": 43.0, "high": 43.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T15:57:18", "percent_change": -17.1717, "prev_day_close": 49.5}, {"option": "PBF280121P00032000", "bid": 1.0, "bid_size": 405.0, "ask": 4.0, "ask_size": 435.0, "iv": 0.711, "open_interest": 2.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0024, "vega": 0.1102, "theta": -0.0088, "rho": -0.0912, "theo": 2.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-08-17T14:01:01", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PBF280121C00035000", "bid": 39.0, "bid_size": 73.0, "ask": 43.5, "ask_size": 68.0, "iv": 0.78, "open_interest": 19.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.003, "vega": 0.1237, "theta": -0.0059, "rho": 0.2187, "theo": 40.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-09-29T09:32:31", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "PBF280121P00035000", "bid": 2.3, "bid_size": 435.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.6896, "open_interest": 76.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0029, "vega": 0.127, "theta": -0.01, "rho": -0.1106, "theo": 3.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-10-29T12:20:53", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PBF280121C00037000", "bid": 37.5, "bid_size": 83.0, "ask": 40.8, "ask_size": 60.0, "iv": 0.7206, "open_interest": 26.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0032, "vega": 0.1351, "theta": -0.0069, "rho": 0.2283, "theo": 39.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-10-27T15:52:46", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "PBF280121P00037000", "bid": 3.6, "bid_size": 72.0, "ask": 4.8, "ask_size": 461.0, "iv": 0.7376, "open_interest": 8.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0031, "vega": 0.1384, "theta": -0.0108, "rho": -0.1249, "theo": 3.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T10:23:52", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PBF280121C00040000", "bid": 36.7, "bid_size": 260.0, "ask": 38.5, "ask_size": 95.0, "iv": 0.7451, "open_interest": 799.0, "volume": 136.0, "delta": 0.8746, "gamma": 0.0036, "vega": 0.153, "theta": -0.0083, "rho": 0.2461, "theo": 37.0924, "change": -6.05, "open": 35.7, "high": 37.65, "low": 34.5, "tick": "up", "last_trade_price": 37.65, "last_trade_time": "2026-11-04T15:52:26", "percent_change": -13.8444, "prev_day_close": 43.7000007629394}, {"option": "PBF280121P00040000", "bid": 4.4, "bid_size": 93.0, "ask": 5.6, "ask_size": 470.0, "iv": 0.7256, "open_interest": 12.0, "volume": 37.0, "delta": -0.1187, "gamma": 0.0036, "vega": 0.1553, "theta": -0.012, "rho": -0.147, "theo": 4.7916, "change": -0.2, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:13:52", "percent_change": -4.34783, "prev_day_close": 4.60000002384186}, {"option": "PBF280121C00042000", "bid": 34.5, "bid_size": 139.0, "ask": 38.0, "ask_size": 129.0, "iv": 0.736, "open_interest": 23.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0039, "vega": 0.1641, "theta": -0.0092, "rho": 0.2542, "theo": 35.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-10-27T12:34:56", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "PBF280121P00042000", "bid": 3.9, "bid_size": 391.0, "ask": 6.7, "ask_size": 403.0, "iv": 0.7016, "open_interest": 21.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0038, "vega": 0.1662, "theta": -0.0127, "rho": -0.1629, "theo": 5.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T15:43:43", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "PBF280121C00045000", "bid": 32.5, "bid_size": 255.0, "ask": 36.1, "ask_size": 247.0, "iv": 0.7235, "open_interest": 590.0, "volume": 1.0, "delta": 0.8417, "gamma": 0.0043, "vega": 0.181, "theta": -0.0106, "rho": 0.2695, "theo": 33.9158, "change": -8.2, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T12:49:18", "percent_change": -20.398, "prev_day_close": 40.2000007629394}, {"option": "PBF280121P00045000", "bid": 5.0, "bid_size": 389.0, "ask": 7.3, "ask_size": 322.0, "iv": 0.6882, "open_interest": 19.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0042, "vega": 0.1822, "theta": -0.0138, "rho": -0.1871, "theo": 6.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T12:01:06", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PBF280121C00047000", "bid": 31.5, "bid_size": 109.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.7005, "open_interest": 4.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0045, "vega": 0.1912, "theta": -0.0115, "rho": 0.2741, "theo": 32.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-07-24T14:48:09", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "PBF280121P00047000", "bid": 6.8, "bid_size": 56.0, "ask": 8.2, "ask_size": 470.0, "iv": 0.7184, "open_interest": 2.0, "volume": 18.0, "delta": -0.1636, "gamma": 0.0045, "vega": 0.1927, "theta": -0.0145, "rho": -0.2037, "theo": 7.1266, "change": 0.75, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T11:13:52", "percent_change": 12.605, "prev_day_close": 5.95000004768372}, {"option": "PBF280121C00050000", "bid": 29.5, "bid_size": 226.0, "ask": 32.6, "ask_size": 144.0, "iv": 0.6966, "open_interest": 146.0, "volume": 11.0, "delta": 0.8074, "gamma": 0.0049, "vega": 0.2064, "theta": -0.0127, "rho": 0.2835, "theo": 31.0117, "change": -6.35, "open": 28.0, "high": 30.9, "low": 28.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-11-04T15:22:50", "percent_change": -17.047, "prev_day_close": 37.25}, {"option": "PBF280121P00050000", "bid": 7.5, "bid_size": 258.0, "ask": 9.2, "ask_size": 407.0, "iv": 0.6975, "open_interest": 96.0, "volume": 1.0, "delta": -0.1843, "gamma": 0.0049, "vega": 0.2075, "theta": -0.0155, "rho": -0.2302, "theo": 8.2924, "change": 0.0, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T10:31:35", "percent_change": 6.1133e-07, "prev_day_close": 7.79999995231628}, {"option": "PBF280121C00052500", "bid": 28.0, "bid_size": 126.0, "ask": 31.0, "ask_size": 30.0, "iv": 0.6843, "open_interest": 2.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0052, "vega": 0.2179, "theta": -0.0137, "rho": 0.2882, "theo": 29.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-09-01T15:58:01", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "PBF280121P00052500", "bid": 8.9, "bid_size": 56.0, "ask": 10.5, "ask_size": 397.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2017, "gamma": 0.0052, "vega": 0.219, "theta": -0.0162, "rho": -0.2515, "theo": 9.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PBF280121C00055000", "bid": 27.3, "bid_size": 231.0, "ask": 31.0, "ask_size": 292.0, "iv": 0.7231, "open_interest": 123.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0055, "vega": 0.2289, "theta": -0.0146, "rho": 0.2944, "theo": 28.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-29T12:35:17", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "PBF280121P00055000", "bid": 9.9, "bid_size": 66.0, "ask": 11.2, "ask_size": 351.0, "iv": 0.6942, "open_interest": 21.0, "volume": 10.0, "delta": -0.2194, "gamma": 0.0055, "vega": 0.2299, "theta": -0.0169, "rho": -0.2732, "theo": 10.426, "change": -0.22, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-04T09:37:07", "percent_change": -2.31579, "prev_day_close": 9.50000023841858}, {"option": "PBF280121C00057500", "bid": 25.5, "bid_size": 150.0, "ask": 28.9, "ask_size": 180.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0057, "vega": 0.2391, "theta": -0.0154, "rho": 0.2965, "theo": 27.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "PBF280121P00057500", "bid": 10.3, "bid_size": 344.0, "ask": 12.4, "ask_size": 294.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0058, "vega": 0.2402, "theta": -0.0176, "rho": -0.2959, "theo": 11.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PBF280121C00060000", "bid": 24.5, "bid_size": 104.0, "ask": 28.9, "ask_size": 122.0, "iv": 0.714, "open_interest": 51.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0059, "vega": 0.2484, "theta": -0.0162, "rho": 0.3003, "theo": 25.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-28T11:56:58", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "PBF280121P00060000", "bid": 11.9, "bid_size": 12.0, "ask": 14.0, "ask_size": 167.0, "iv": 0.6924, "open_interest": 21.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.006, "vega": 0.2495, "theta": -0.0181, "rho": -0.3185, "theo": 12.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-09T13:56:10", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PBF280121C00062500", "bid": 23.0, "bid_size": 186.0, "ask": 26.0, "ask_size": 19.0, "iv": 0.669, "open_interest": 4.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0062, "vega": 0.257, "theta": -0.017, "rho": 0.3001, "theo": 24.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.09, "last_trade_time": "2026-10-19T10:32:35", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "PBF280121P00062500", "bid": 13.4, "bid_size": 101.0, "ask": 15.0, "ask_size": 381.0, "iv": 0.6874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0063, "vega": 0.2582, "theta": -0.0187, "rho": -0.3394, "theo": 14.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PBF280121C00065000", "bid": 22.0, "bid_size": 299.0, "ask": 24.9, "ask_size": 41.0, "iv": 0.6683, "open_interest": 108.0, "volume": 25.0, "delta": 0.7014, "gamma": 0.0064, "vega": 0.2648, "theta": -0.0177, "rho": 0.2978, "theo": 23.7976, "change": -5.63, "open": 23.3, "high": 23.37, "low": 23.3, "tick": "up", "last_trade_price": 23.37, "last_trade_time": "2026-11-04T12:03:54", "percent_change": -19.4138, "prev_day_close": 29.0}, {"option": "PBF280121P00065000", "bid": 13.5, "bid_size": 400.0, "ask": 17.5, "ask_size": 333.0, "iv": 0.6846, "open_interest": 12.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0065, "vega": 0.2661, "theta": -0.0191, "rho": -0.3629, "theo": 15.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-19T15:27:16", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PBF280121C00067500", "bid": 21.0, "bid_size": 181.0, "ask": 23.8, "ask_size": 18.0, "iv": 0.6658, "open_interest": 3.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0065, "vega": 0.2718, "theta": -0.0183, "rho": 0.2989, "theo": 22.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.15, "last_trade_time": "2026-10-08T13:47:32", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PBF280121P00067500", "bid": 15.8, "bid_size": 220.0, "ask": 17.8, "ask_size": 302.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0067, "vega": 0.2731, "theta": -0.0196, "rho": -0.3842, "theo": 16.7992, "change": 0.0, "open": 0.0, "high": 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": "PBF280121C00070000", "bid": 20.0, "bid_size": 301.0, "ask": 23.1, "ask_size": 143.0, "iv": 0.6689, "open_interest": 99.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0067, "vega": 0.2781, "theta": -0.0188, "rho": 0.2973, "theo": 21.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.33, "last_trade_time": "2026-10-27T15:50:11", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "PBF280121P00070000", "bid": 17.3, "bid_size": 175.0, "ask": 20.1, "ask_size": 328.0, "iv": 0.6957, "open_interest": 2.0, "volume": 1.0, "delta": -0.3269, "gamma": 0.0069, "vega": 0.2793, "theta": -0.0199, "rho": -0.4034, "theo": 18.2381, "change": 1.4, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T15:50:18", "percent_change": 8.43373, "prev_day_close": 16.6000003814697}, {"option": "PBF280121C00072500", "bid": 19.0, "bid_size": 193.0, "ask": 22.0, "ask_size": 87.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0068, "vega": 0.2838, "theta": -0.0194, "rho": 0.2935, "theo": 20.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "PBF280121P00072500", "bid": 18.0, "bid_size": 262.0, "ask": 21.2, "ask_size": 289.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.007, "vega": 0.285, "theta": -0.0202, "rho": -0.4266, "theo": 19.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "PBF280121C00075000", "bid": 18.0, "bid_size": 250.0, "ask": 21.0, "ask_size": 24.0, "iv": 0.6582, "open_interest": 55.0, "volume": 10.0, "delta": 0.6331, "gamma": 0.0069, "vega": 0.2886, "theta": -0.0198, "rho": 0.2926, "theo": 20.0706, "change": -2.84, "open": 22.41, "high": 22.41, "low": 22.41, "tick": "down", "last_trade_price": 22.41, "last_trade_time": "2026-11-04T09:37:07", "percent_change": -11.2475, "prev_day_close": 25.25}, {"option": "PBF280121P00075000", "bid": 20.5, "bid_size": 49.0, "ask": 21.5, "ask_size": 143.0, "iv": 0.6625, "open_interest": 15.0, "volume": 10.0, "delta": -0.3616, "gamma": 0.0072, "vega": 0.2899, "theta": -0.0205, "rho": -0.4499, "theo": 21.2476, "change": 0.27, "open": 19.82, "high": 19.82, "low": 19.82, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-11-04T09:37:07", "percent_change": 1.38107, "prev_day_close": 19.5500001907349}, {"option": "PBF280121C00077500", "bid": 17.5, "bid_size": 182.0, "ask": 20.1, "ask_size": 9.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.007, "vega": 0.2929, "theta": -0.0202, "rho": 0.2893, "theo": 19.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "PBF280121P00077500", "bid": 21.8, "bid_size": 144.0, "ask": 25.0, "ask_size": 279.0, "iv": 0.6969, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0073, "vega": 0.2939, "theta": -0.0207, "rho": -0.4655, "theo": 22.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "PBF280121C00080000", "bid": 16.5, "bid_size": 130.0, "ask": 20.9, "ask_size": 136.0, "iv": 0.7151, "open_interest": 31.0, "volume": 0.0, "delta": 0.6007, "gamma": 0.0071, "vega": 0.2966, "theta": -0.0206, "rho": 0.2847, "theo": 18.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.72, "last_trade_time": "2026-10-28T10:25:06", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "PBF280121P00080000", "bid": 22.0, "bid_size": 76.0, "ask": 26.0, "ask_size": 69.0, "iv": 0.6619, "open_interest": 3.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0074, "vega": 0.2973, "theta": -0.0208, "rho": -0.4844, "theo": 24.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.74, "last_trade_time": "2026-10-16T15:31:40", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "PBF280121C00082500", "bid": 15.5, "bid_size": 241.0, "ask": 18.6, "ask_size": 43.0, "iv": 0.6524, "open_interest": 1.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0072, "vega": 0.2996, "theta": -0.0209, "rho": 0.2829, "theo": 17.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-13T15:48:37", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "PBF280121P00082500", "bid": 23.8, "bid_size": 237.0, "ask": 27.5, "ask_size": 192.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0076, "vega": 0.3004, "theta": -0.021, "rho": -0.5061, "theo": 26.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "PBF280121C00085000", "bid": 15.0, "bid_size": 232.0, "ask": 18.0, "ask_size": 102.0, "iv": 0.6591, "open_interest": 4.0, "volume": 3.0, "delta": 0.5696, "gamma": 0.0073, "vega": 0.3021, "theta": -0.0212, "rho": 0.2777, "theo": 17.0456, "change": -3.1, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-11-04T10:24:50", "percent_change": -14.554, "prev_day_close": 21.2999992370605}, {"option": "PBF280121P00085000", "bid": 27.1, "bid_size": 29.0, "ask": 28.4, "ask_size": 162.0, "iv": 0.6746, "open_interest": 6.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.0076, "vega": 0.3026, "theta": -0.021, "rho": -0.5265, "theo": 27.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-10-19T15:27:16", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "PBF280121C00087500", "bid": 14.5, "bid_size": 220.0, "ask": 17.5, "ask_size": 188.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.5547, "gamma": 0.0073, "vega": 0.3041, "theta": -0.0214, "rho": 0.2733, "theo": 16.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "PBF280121P00087500", "bid": 27.0, "bid_size": 229.0, "ask": 31.5, "ask_size": 195.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0077, "vega": 0.3038, "theta": -0.0211, "rho": -0.5384, "theo": 29.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "PBF280121C00090000", "bid": 13.7, "bid_size": 106.0, "ask": 18.0, "ask_size": 126.0, "iv": 0.6807, "open_interest": 17.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.0073, "vega": 0.3055, "theta": -0.0216, "rho": 0.2706, "theo": 15.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.86, "last_trade_time": "2026-10-13T15:53:23", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PBF280121P00090000", "bid": 28.7, "bid_size": 66.0, "ask": 33.0, "ask_size": 52.0, "iv": 0.6609, "open_interest": 2.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0078, "vega": 0.305, "theta": -0.0211, "rho": -0.5529, "theo": 31.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-07-31T09:39:25", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "PBF280121C00092500", "bid": 13.0, "bid_size": 213.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0074, "vega": 0.3067, "theta": -0.0217, "rho": 0.2656, "theo": 15.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PBF280121P00092500", "bid": 32.2, "bid_size": 31.0, "ask": 35.0, "ask_size": 196.0, "iv": 0.6918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0078, "vega": 0.3058, "theta": -0.0211, "rho": -0.5739, "theo": 33.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "PBF280121C00095000", "bid": 13.2, "bid_size": 343.0, "ask": 15.5, "ask_size": 386.0, "iv": 0.6705, "open_interest": 836.0, "volume": 1.0, "delta": 0.5122, "gamma": 0.0074, "vega": 0.3074, "theta": -0.0219, "rho": 0.2604, "theo": 14.5909, "change": -4.55, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T12:44:40", "percent_change": -25.2078, "prev_day_close": 18.0500001907349}, {"option": "PBF280121P00095000", "bid": 34.0, "bid_size": 36.0, "ask": 37.0, "ask_size": 277.0, "iv": 0.694, "open_interest": 58.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0079, "vega": 0.3067, "theta": -0.021, "rho": -0.5939, "theo": 35.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.14, "last_trade_time": "2026-10-09T14:58:35", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "PBF280121C00097500", "bid": 12.9, "bid_size": 239.0, "ask": 15.0, "ask_size": 240.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0074, "vega": 0.3076, "theta": -0.022, "rho": 0.2564, "theo": 14.0524, "change": 0.0, "open": 0.0, "high": 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": "PBF280121P00097500", "bid": 35.9, "bid_size": 31.0, "ask": 38.5, "ask_size": 183.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0079, "vega": 0.3058, "theta": -0.0209, "rho": -0.6003, "theo": 36.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "PBF280121C00100000", "bid": 12.4, "bid_size": 315.0, "ask": 14.2, "ask_size": 86.0, "iv": 0.6716, "open_interest": 30.0, "volume": 6.0, "delta": 0.4858, "gamma": 0.0074, "vega": 0.3074, "theta": -0.022, "rho": 0.252, "theo": 13.5412, "change": -3.7, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T13:11:30", "percent_change": -21.7647, "prev_day_close": 17.0000004768372}, {"option": "PBF280121P00100000", "bid": 37.5, "bid_size": 95.0, "ask": 40.5, "ask_size": 177.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.008, "vega": 0.3044, "theta": -0.0208, "rho": -0.6088, "theo": 38.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "PBF280121C00105000", "bid": 11.6, "bid_size": 307.0, "ask": 14.7, "ask_size": 380.0, "iv": 0.699, "open_interest": 1.0, "volume": 8.0, "delta": 0.461, "gamma": 0.0073, "vega": 0.3065, "theta": -0.0221, "rho": 0.242, "theo": 12.5934, "change": -3.75, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T14:10:20", "percent_change": -23.3645, "prev_day_close": 16.0500001907349}, {"option": "PBF280121P00105000", "bid": 41.5, "bid_size": 67.0, "ask": 44.5, "ask_size": 173.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.008, "vega": 0.3026, "theta": -0.0205, "rho": -0.641, "theo": 42.7101, "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": 39.0500011444092}, {"option": "PBF280121C00110000", "bid": 10.6, "bid_size": 310.0, "ask": 12.1, "ask_size": 33.0, "iv": 0.6698, "open_interest": 14.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0072, "vega": 0.3044, "theta": -0.0221, "rho": 0.2336, "theo": 11.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.91, "last_trade_time": "2026-10-16T15:18:18", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "PBF280121P00110000", "bid": 45.5, "bid_size": 48.0, "ask": 48.5, "ask_size": 170.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.008, "vega": 0.2994, "theta": -0.0202, "rho": -0.6585, "theo": 46.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "PBF280121C00115000", "bid": 9.8, "bid_size": 320.0, "ask": 11.5, "ask_size": 129.0, "iv": 0.674, "open_interest": 5.0, "volume": 10.0, "delta": 0.4159, "gamma": 0.0072, "vega": 0.3014, "theta": -0.022, "rho": 0.2237, "theo": 10.9585, "change": -2.13, "open": 11.87, "high": 11.87, "low": 11.87, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-04T09:37:07", "percent_change": -15.2143, "prev_day_close": 14.0}, {"option": "PBF280121P00115000", "bid": 49.5, "bid_size": 74.0, "ask": 52.5, "ask_size": 155.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.008, "vega": 0.2924, "theta": -0.0198, "rho": -0.6693, "theo": 50.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "PBF280121C00120000", "bid": 9.1, "bid_size": 343.0, "ask": 10.4, "ask_size": 48.0, "iv": 0.6692, "open_interest": 41.0, "volume": 2.0, "delta": 0.3955, "gamma": 0.007, "vega": 0.2978, "theta": -0.0218, "rho": 0.2156, "theo": 10.2535, "change": -3.5, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T12:54:09", "percent_change": -27.1318, "prev_day_close": 12.9000000953674}, {"option": "PBF280121P00120000", "bid": 52.3, "bid_size": 159.0, "ask": 56.5, "ask_size": 155.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.008, "vega": 0.2884, "theta": -0.0193, "rho": -0.6963, "theo": 54.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "PBF280121C00125000", "bid": 8.4, "bid_size": 344.0, "ask": 10.1, "ask_size": 161.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0069, "vega": 0.2937, "theta": -0.0217, "rho": 0.2068, "theo": 9.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PBF280121P00125000", "bid": 56.5, "bid_size": 151.0, "ask": 61.0, "ask_size": 156.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.008, "vega": 0.2822, "theta": -0.0189, "rho": -0.6986, "theo": 59.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "PBF280121C00130000", "bid": 7.9, "bid_size": 349.0, "ask": 9.1, "ask_size": 48.0, "iv": 0.672, "open_interest": 70.0, "volume": 18.0, "delta": 0.3585, "gamma": 0.0068, "vega": 0.289, "theta": -0.0214, "rho": 0.1981, "theo": 9.028, "change": -3.25, "open": 7.88, "high": 8.2, "low": 7.88, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T12:54:04", "percent_change": -28.3843, "prev_day_close": 11.4499998092651}, {"option": "PBF280121P00130000", "bid": 61.0, "bid_size": 148.0, "ask": 65.0, "ask_size": 134.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0079, "vega": 0.2728, "theta": -0.0184, "rho": -0.6976, "theo": 63.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "PBF290119C00040000", "bid": 39.5, "bid_size": 28.0, "ask": 43.5, "ask_size": 31.0, "iv": 0.7307, "open_interest": 5.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0029, "vega": 0.2128, "theta": -0.0043, "rho": 0.4052, "theo": 40.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.62, "last_trade_time": "2026-10-19T14:51:52", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "PBF290119P00040000", "bid": 6.3, "bid_size": 95.0, "ask": 9.4, "ask_size": 103.0, "iv": 0.6986, "open_interest": 6.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0029, "vega": 0.2141, "theta": -0.0084, "rho": -0.3277, "theo": 7.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T10:48:24", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PBF290119C00042500", "bid": 38.0, "bid_size": 38.0, "ask": 42.0, "ask_size": 39.0, "iv": 0.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0031, "vega": 0.2269, "theta": -0.005, "rho": 0.4187, "theo": 39.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "PBF290119P00042500", "bid": 7.4, "bid_size": 75.0, "ask": 10.3, "ask_size": 112.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0031, "vega": 0.2289, "theta": -0.0089, "rho": -0.3586, "theo": 8.8458, "change": 0.0, "open": 0.0, "high": 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": "PBF290119C00045000", "bid": 36.5, "bid_size": 29.0, "ask": 41.0, "ask_size": 31.0, "iv": 0.7111, "open_interest": 1.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0032, "vega": 0.2408, "theta": -0.0057, "rho": 0.432, "theo": 38.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.13, "last_trade_time": "2026-10-27T12:34:56", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "PBF290119P00045000", "bid": 8.5, "bid_size": 48.0, "ask": 11.5, "ask_size": 102.0, "iv": 0.6963, "open_interest": 2.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0033, "vega": 0.2426, "theta": -0.0094, "rho": -0.3921, "theo": 9.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-13T11:51:04", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PBF290119C00047500", "bid": 35.5, "bid_size": 37.0, "ask": 39.5, "ask_size": 43.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0034, "vega": 0.2538, "theta": -0.0064, "rho": 0.4419, "theo": 37.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "PBF290119P00047500", "bid": 9.6, "bid_size": 73.0, "ask": 12.6, "ask_size": 81.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0035, "vega": 0.2558, "theta": -0.0098, "rho": -0.4255, "theo": 10.9972, "change": 0.0, "open": 0.0, "high": 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": "PBF290119C00050000", "bid": 34.5, "bid_size": 39.0, "ask": 38.4, "ask_size": 51.0, "iv": 0.7048, "open_interest": 18.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0036, "vega": 0.2662, "theta": -0.007, "rho": 0.4536, "theo": 35.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-29T11:01:13", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "PBF290119P00050000", "bid": 10.8, "bid_size": 52.0, "ask": 13.8, "ask_size": 83.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0037, "vega": 0.2684, "theta": -0.0102, "rho": -0.4563, "theo": 12.1486, "change": 0.0, "open": 0.0, "high": 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": "PBF290119C00055000", "bid": 32.0, "bid_size": 38.0, "ask": 35.7, "ask_size": 23.0, "iv": 0.683, "open_interest": 1.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0039, "vega": 0.2891, "theta": -0.0081, "rho": 0.468, "theo": 33.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.94, "last_trade_time": "2026-09-21T15:11:46", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PBF290119P00055000", "bid": 13.3, "bid_size": 22.0, "ask": 16.4, "ask_size": 91.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0041, "vega": 0.2919, "theta": -0.011, "rho": -0.5237, "theo": 14.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PBF290119C00060000", "bid": 30.0, "bid_size": 36.0, "ask": 34.0, "ask_size": 37.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0042, "vega": 0.3092, "theta": -0.0092, "rho": 0.4805, "theo": 31.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "PBF290119P00060000", "bid": 15.0, "bid_size": 70.0, "ask": 19.0, "ask_size": 63.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0044, "vega": 0.3127, "theta": -0.0116, "rho": -0.588, "theo": 17.2108, "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": 15.75}, {"option": "PBF290119C00065000", "bid": 28.0, "bid_size": 110.0, "ask": 32.3, "ask_size": 124.0, "iv": 0.6789, "open_interest": 153.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0045, "vega": 0.3271, "theta": -0.0101, "rho": 0.4865, "theo": 30.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-10-29T13:17:52", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "PBF290119P00065000", "bid": 18.0, "bid_size": 64.0, "ask": 21.8, "ask_size": 86.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0048, "vega": 0.3311, "theta": -0.0122, "rho": -0.6501, "theo": 19.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "PBF290119C00067500", "bid": 27.5, "bid_size": 61.0, "ask": 32.0, "ask_size": 98.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0046, "vega": 0.3353, "theta": -0.0105, "rho": 0.4871, "theo": 29.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "PBF290119P00067500", "bid": 19.5, "bid_size": 49.0, "ask": 23.5, "ask_size": 111.0, "iv": 0.6765, "open_interest": 11.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0049, "vega": 0.3393, "theta": -0.0124, "rho": -0.6776, "theo": 21.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-08T15:12:20", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PBF290119C00070000", "bid": 26.5, "bid_size": 59.0, "ask": 30.5, "ask_size": 105.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0047, "vega": 0.3427, "theta": -0.0109, "rho": 0.4892, "theo": 28.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "PBF290119P00070000", "bid": 21.0, "bid_size": 88.0, "ask": 25.0, "ask_size": 114.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0051, "vega": 0.347, "theta": -0.0126, "rho": -0.7096, "theo": 22.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "PBF290119C00072500", "bid": 25.5, "bid_size": 78.0, "ask": 29.5, "ask_size": 113.0, "iv": 0.6699, "open_interest": 2.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0048, "vega": 0.3498, "theta": -0.0113, "rho": 0.4879, "theo": 27.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-10-28T09:59:34", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "PBF290119P00072500", "bid": 22.5, "bid_size": 37.0, "ask": 26.5, "ask_size": 86.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0052, "vega": 0.354, "theta": -0.0128, "rho": -0.7379, "theo": 24.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PBF290119C00075000", "bid": 25.0, "bid_size": 52.0, "ask": 29.2, "ask_size": 109.0, "iv": 0.6791, "open_interest": 3.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0049, "vega": 0.3562, "theta": -0.0116, "rho": 0.488, "theo": 26.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-10-22T11:35:05", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "PBF290119P00075000", "bid": 24.5, "bid_size": 133.0, "ask": 28.0, "ask_size": 213.0, "iv": 0.6778, "open_interest": 50.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0053, "vega": 0.3603, "theta": -0.013, "rho": -0.7687, "theo": 26.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-03T12:29:23", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "PBF290119C00077500", "bid": 24.0, "bid_size": 221.0, "ask": 28.2, "ask_size": 291.0, "iv": 0.6707, "open_interest": 6.0, "volume": 0.0, "delta": 0.683, "gamma": 0.005, "vega": 0.3622, "theta": -0.0119, "rho": 0.4866, "theo": 26.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.76, "last_trade_time": "2026-11-03T09:45:20", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "PBF290119P00077500", "bid": 26.0, "bid_size": 134.0, "ask": 29.5, "ask_size": 231.0, "iv": 0.6744, "open_interest": 50.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0055, "vega": 0.366, "theta": -0.0131, "rho": -0.7912, "theo": 27.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-03T11:30:35", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "PBF290119C00080000", "bid": 23.5, "bid_size": 112.0, "ask": 27.4, "ask_size": 136.0, "iv": 0.6713, "open_interest": 161.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0051, "vega": 0.3678, "theta": -0.0122, "rho": 0.4842, "theo": 25.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-10-30T11:04:12", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "PBF290119P00080000", "bid": 27.5, "bid_size": 32.0, "ask": 31.1, "ask_size": 24.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.0056, "vega": 0.3714, "theta": -0.0133, "rho": -0.8206, "theo": 29.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "PBF290119C00082500", "bid": 22.5, "bid_size": 76.0, "ask": 26.9, "ask_size": 132.0, "iv": 0.6686, "open_interest": 4.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0052, "vega": 0.3729, "theta": -0.0125, "rho": 0.4825, "theo": 24.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-09-28T10:40:05", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "PBF290119P00082500", "bid": 29.3, "bid_size": 16.0, "ask": 33.0, "ask_size": 70.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0057, "vega": 0.3763, "theta": -0.0134, "rho": -0.8504, "theo": 30.8981, "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": 28.8500003814697}, {"option": "PBF290119C00085000", "bid": 22.0, "bid_size": 78.0, "ask": 26.3, "ask_size": 128.0, "iv": 0.6706, "open_interest": 2.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0052, "vega": 0.3776, "theta": -0.0128, "rho": 0.48, "theo": 24.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.58, "last_trade_time": "2026-10-30T11:04:12", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "PBF290119P00085000", "bid": 31.0, "bid_size": 24.0, "ask": 34.5, "ask_size": 64.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0058, "vega": 0.3806, "theta": -0.0135, "rho": -0.8724, "theo": 32.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "PBF290119C00087500", "bid": 21.5, "bid_size": 70.0, "ask": 26.0, "ask_size": 124.0, "iv": 0.676, "open_interest": 1.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0053, "vega": 0.3818, "theta": -0.013, "rho": 0.4773, "theo": 23.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-10-08T13:43:35", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PBF290119P00087500", "bid": 32.9, "bid_size": 18.0, "ask": 36.5, "ask_size": 73.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0059, "vega": 0.3842, "theta": -0.0136, "rho": -0.8981, "theo": 34.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "PBF290119C00090000", "bid": 21.0, "bid_size": 66.0, "ask": 25.0, "ask_size": 124.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0054, "vega": 0.3857, "theta": -0.0132, "rho": 0.4742, "theo": 22.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "PBF290119P00090000", "bid": 34.5, "bid_size": 19.0, "ask": 38.0, "ask_size": 69.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.385, "gamma": 0.006, "vega": 0.3874, "theta": -0.0136, "rho": -0.9156, "theo": 36.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "PBF290119C00092500", "bid": 20.0, "bid_size": 79.0, "ask": 24.5, "ask_size": 143.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0054, "vega": 0.3892, "theta": -0.0134, "rho": 0.4707, "theo": 22.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PBF290119P00092500", "bid": 36.3, "bid_size": 22.0, "ask": 40.0, "ask_size": 49.0, "iv": 0.6764, "open_interest": 1.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0061, "vega": 0.3898, "theta": -0.0137, "rho": -0.9369, "theo": 37.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-10-19T14:53:30", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "PBF290119C00095000", "bid": 19.5, "bid_size": 75.0, "ask": 24.0, "ask_size": 129.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0054, "vega": 0.3923, "theta": -0.0136, "rho": 0.4668, "theo": 21.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "PBF290119P00095000", "bid": 38.2, "bid_size": 14.0, "ask": 41.5, "ask_size": 48.0, "iv": 0.6736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0062, "vega": 0.3924, "theta": -0.0137, "rho": -0.9611, "theo": 39.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "PBF290119C00097500", "bid": 19.0, "bid_size": 72.0, "ask": 23.5, "ask_size": 142.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0055, "vega": 0.3951, "theta": -0.0138, "rho": 0.4633, "theo": 21.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "PBF290119P00097500", "bid": 39.9, "bid_size": 6.0, "ask": 43.5, "ask_size": 48.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0063, "vega": 0.3949, "theta": -0.0138, "rho": -0.9825, "theo": 41.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "PBF290119C00100000", "bid": 18.5, "bid_size": 77.0, "ask": 23.0, "ask_size": 129.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0055, "vega": 0.3976, "theta": -0.014, "rho": 0.4596, "theo": 20.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T09:30:11", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "PBF290119P00100000", "bid": 40.5, "bid_size": 29.0, "ask": 45.0, "ask_size": 29.0, "iv": 0.6544, "open_interest": 1.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0064, "vega": 0.396, "theta": -0.0138, "rho": -0.9994, "theo": 43.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.24, "last_trade_time": "2026-10-14T13:57:51", "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "PBF290119C00105000", "bid": 17.5, "bid_size": 83.0, "ask": 21.8, "ask_size": 139.0, "iv": 0.6655, "open_interest": 54.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0056, "vega": 0.4018, "theta": -0.0142, "rho": 0.4518, "theo": 19.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-26T12:59:15", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "PBF290119P00105000", "bid": 44.7, "bid_size": 29.0, "ask": 49.0, "ask_size": 49.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0066, "vega": 0.398, "theta": -0.0138, "rho": -1.0369, "theo": 46.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "PBF290119C00110000", "bid": 16.5, "bid_size": 64.0, "ask": 21.0, "ask_size": 126.0, "iv": 0.6656, "open_interest": 2.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0056, "vega": 0.4048, "theta": -0.0145, "rho": 0.4433, "theo": 18.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-08T12:42:59", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "PBF290119P00110000", "bid": 48.7, "bid_size": 10.0, "ask": 53.0, "ask_size": 45.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0067, "vega": 0.3978, "theta": -0.0137, "rho": -1.0662, "theo": 50.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "PBF290119C00115000", "bid": 15.5, "bid_size": 382.0, "ask": 18.5, "ask_size": 83.0, "iv": 0.6435, "open_interest": 101.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0057, "vega": 0.4068, "theta": -0.0146, "rho": 0.4342, "theo": 17.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-02T11:11:14", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PBF290119P00115000", "bid": 52.4, "bid_size": 113.0, "ask": 56.5, "ask_size": 104.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0069, "vega": 0.3978, "theta": -0.0136, "rho": -1.0949, "theo": 54.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "PBF290119C00120000", "bid": 15.3, "bid_size": 271.0, "ask": 18.5, "ask_size": 259.0, "iv": 0.6606, "open_interest": 1.0, "volume": 2.0, "delta": 0.5156, "gamma": 0.0057, "vega": 0.4081, "theta": -0.0148, "rho": 0.4256, "theo": 17.0907, "change": -3.95, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T13:10:35", "percent_change": -19.5062, "prev_day_close": 20.25}, {"option": "PBF290119P00120000", "bid": 57.0, "bid_size": 115.0, "ask": 60.5, "ask_size": 126.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.522, "gamma": 0.007, "vega": 0.395, "theta": -0.0135, "rho": -1.1214, "theo": 58.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "PBF290119C00125000", "bid": 14.0, "bid_size": 275.0, "ask": 17.0, "ask_size": 84.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.0057, "vega": 0.4086, "theta": -0.0149, "rho": 0.4171, "theo": 16.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PBF290119P00125000", "bid": 61.5, "bid_size": 86.0, "ask": 64.5, "ask_size": 101.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0071, "vega": 0.3903, "theta": -0.0133, "rho": -1.1244, "theo": 62.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "PBF290119C00130000", "bid": 13.9, "bid_size": 284.0, "ask": 16.1, "ask_size": 31.0, "iv": 0.6502, "open_interest": 10.0, "volume": 5.0, "delta": 0.4837, "gamma": 0.0057, "vega": 0.4081, "theta": -0.015, "rho": 0.4076, "theo": 15.6231, "change": -3.76, "open": 14.84, "high": 14.85, "low": 14.84, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-11-04T15:07:51", "percent_change": -20.2151, "prev_day_close": 18.6000003814697}, {"option": "PBF290119P00130000", "bid": 64.5, "bid_size": 117.0, "ask": 69.0, "ask_size": 115.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.0072, "vega": 0.3868, "theta": -0.0132, "rho": -1.151, "theo": 66.8386, "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": 62.8999977111816}], "symbol": "PBF", "security_type": "stock", "exchange_id": 3, "current_price": 72.1, "price_change": -5.19, "price_change_percent": -6.6701, "bid": 72.1, "ask": 73.0, "bid_size": 100, "ask_size": 100, "open": 76.29, "high": 77.46, "low": 68.98, "close": 72.62, "prev_day_close": 77.81, "volume": 4472404, "iv30": 76.305, "iv30_change": 2.055, "iv30_change_percent": 2.7677, "seqno": 32091971849, "last_trade_time": "2026-11-04T15:59:59", "tick": "down"}, "symbol": "PBF"}