{"timestamp": "2026-11-10 00:38:52", "data": {"options": [{"option": "PBI261120C00001000", "bid": 13.6, "bid_size": 76.0, "ask": 15.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 14.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.56, "last_trade_time": "2026-11-05T13:18:13", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PBI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 7.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBI261120C00002000", "bid": 13.1, "bid_size": 24.0, "ask": 13.9, "ask_size": 55.0, "iv": 7.4573, "open_interest": 2.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 13.3994, "change": -0.05, "open": 13.6, "high": 13.6, "low": 13.5, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T14:11:04", "percent_change": -0.367646, "prev_day_close": 13.5999999046326}, {"option": "PBI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.4075, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T14:56:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBI261120C00003000", "bid": 11.4, "bid_size": 76.0, "ask": 13.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 12.4003, "change": -0.05, "open": 12.55, "high": 12.55, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T14:11:34", "percent_change": -0.396825, "prev_day_close": 12.5999999046326}, {"option": "PBI261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 4.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "PBI261120C00004000", "bid": 9.8, "bid_size": 80.0, "ask": 13.2, "ask_size": 59.0, "iv": 4.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 11.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-06-08T11:06:14", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PBI261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 794.0, "iv": 6.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0005, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PBI261120C00005000", "bid": 9.7, "bid_size": 80.0, "ask": 12.3, "ask_size": 30.0, "iv": 6.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 10.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-05-18T12:32:03", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PBI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 796.0, "iv": 5.1797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBI261120C00006000", "bid": 7.7, "bid_size": 79.0, "ask": 11.4, "ask_size": 59.0, "iv": 3.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 9.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PBI261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 754.0, "iv": 4.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261120C00007000", "bid": 6.7, "bid_size": 79.0, "ask": 10.4, "ask_size": 59.0, "iv": 3.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": 0.0012, "theo": 8.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "PBI261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 778.0, "iv": 5.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.002, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBI261120C00008000", "bid": 5.7, "bid_size": 80.0, "ask": 8.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0001, "rho": 0.0013, "theo": 7.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PBI261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 812.0, "iv": 3.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0033, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261120C00009000", "bid": 5.9, "bid_size": 79.0, "ask": 8.5, "ask_size": 59.0, "iv": 3.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0006, "rho": 0.0015, "theo": 6.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PBI261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 190.0, "iv": 2.9923, "open_interest": 1.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0055, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-01T15:43:11", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PBI261120C00010000", "bid": 3.7, "bid_size": 91.0, "ask": 7.5, "ask_size": 73.0, "iv": 2.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0061, "vega": 0.0004, "theta": -0.0014, "rho": 0.0017, "theo": 5.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PBI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 35.0, "iv": 1.7173, "open_interest": 9.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0097, "vega": 0.0008, "theta": -0.0035, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T12:30:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PBI261120C00011000", "bid": 3.8, "bid_size": 94.0, "ask": 5.4, "ask_size": 73.0, "iv": 1.6895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0125, "vega": 0.0007, "theta": -0.0026, "rho": 0.0019, "theo": 4.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PBI261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 174.0, "iv": 1.9449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.018, "vega": 0.0012, "theta": -0.0048, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261120C00012000", "bid": 2.9, "bid_size": 90.0, "ask": 4.3, "ask_size": 56.0, "iv": 1.3529, "open_interest": 3.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0278, "vega": 0.0013, "theta": -0.0048, "rho": 0.002, "theo": 3.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-03T11:11:20", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "PBI261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 1.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0358, "vega": 0.002, "theta": -0.0069, "rho": -0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261120C00013000", "bid": 2.0, "bid_size": 90.0, "ask": 3.2, "ask_size": 70.0, "iv": 1.0323, "open_interest": 6.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0667, "vega": 0.0027, "theta": -0.0088, "rho": 0.0023, "theo": 2.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-04-29T10:05:46", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PBI261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 248.0, "iv": 1.2216, "open_interest": 11.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0764, "vega": 0.0036, "theta": -0.0106, "rho": -0.0004, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-20T12:30:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261120C00014000", "bid": 1.2, "bid_size": 55.0, "ask": 1.8, "ask_size": 34.0, "iv": 0.56, "open_interest": 67.0, "volume": 1.0, "delta": 0.8652, "gamma": 0.1643, "vega": 0.0055, "theta": -0.0161, "rho": 0.0024, "theo": 1.4974, "change": -0.125, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:54:17", "percent_change": -7.69231, "prev_day_close": 1.625}, {"option": "PBI261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 315.0, "iv": 1.0146, "open_interest": 8.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.1674, "vega": 0.0066, "theta": -0.0166, "rho": -0.0008, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-13T15:52:39", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PBI261120C00015000", "bid": 0.4, "bid_size": 476.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.3209, "open_interest": 106.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.3112, "vega": 0.0098, "theta": -0.0242, "rho": 0.0024, "theo": 0.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:49:31", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "PBI261120P00015000", "bid": 0.05, "bid_size": 386.0, "ask": 1.15, "ask_size": 494.0, "iv": 0.714, "open_interest": 45.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.2964, "vega": 0.0102, "theta": -0.023, "rho": -0.0018, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:01:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PBI261120C00016000", "bid": 0.1, "bid_size": 26.0, "ask": 0.3, "ask_size": 221.0, "iv": 0.4223, "open_interest": 76.0, "volume": 11.0, "delta": 0.3298, "gamma": 0.284, "vega": 0.0096, "theta": -0.0224, "rho": 0.0015, "theo": 0.2652, "change": 0.0, "open": 0.33, "high": 0.33, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:41:22", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "PBI261120P00016000", "bid": 0.6, "bid_size": 65.0, "ask": 1.25, "ask_size": 346.0, "iv": 0.4742, "open_interest": 184.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.275, "vega": 0.0095, "theta": -0.0217, "rho": -0.0029, "theo": 0.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:33:16", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "PBI261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 282.0, "iv": 0.6123, "open_interest": 1664.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.1614, "vega": 0.0062, "theta": -0.0152, "rho": 0.0008, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:08:16", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PBI261120P00017000", "bid": 1.25, "bid_size": 225.0, "ask": 2.05, "ask_size": 164.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.159, "vega": 0.006, "theta": -0.0148, "rho": -0.0035, "theo": 1.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-05T12:46:34", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PBI261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 343.0, "iv": 1.0324, "open_interest": 452.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0845, "vega": 0.0036, "theta": -0.0096, "rho": 0.0004, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:11:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBI261120P00018000", "bid": 2.0, "bid_size": 89.0, "ask": 3.2, "ask_size": 69.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.083, "vega": 0.0035, "theta": -0.0091, "rho": -0.0037, "theo": 2.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T15:51:52", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PBI261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.1205, "open_interest": 162.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0454, "vega": 0.0022, "theta": -0.006, "rho": 0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:34:51", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PBI261120P00019000", "bid": 2.9, "bid_size": 90.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0442, "vega": 0.002, "theta": -0.0054, "rho": -0.0038, "theo": 3.7073, "change": 0.0, "open": 0.0, "high": 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": "PBI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.7975, "open_interest": 2459.0, "volume": 5.0, "delta": 0.0205, "gamma": 0.0255, "vega": 0.0013, "theta": -0.0039, "rho": 0.0001, "theo": 0.0134, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:53:49", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "PBI261120P00020000", "bid": 3.9, "bid_size": 90.0, "ask": 6.5, "ask_size": 73.0, "iv": 1.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0244, "vega": 0.0012, "theta": -0.0031, "rho": -0.004, "theo": 4.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PBI261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 1.6859, "open_interest": 8.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0149, "vega": 0.0008, "theta": -0.0025, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-28T15:53:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261120P00021000", "bid": 3.7, "bid_size": 90.0, "ask": 7.5, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0141, "vega": 0.0007, "theta": -0.0017, "rho": -0.0041, "theo": 5.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PBI261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 194.0, "iv": 2.0189, "open_interest": 14.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0091, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:09:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PBI261120P00022000", "bid": 4.6, "bid_size": 79.0, "ask": 8.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0084, "vega": 0.0005, "theta": -0.0008, "rho": -0.0043, "theo": 6.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "PBI261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 735.0, "iv": 1.9838, "open_interest": 3.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0057, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-09T12:21:40", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PBI261120P00023000", "bid": 5.6, "bid_size": 79.0, "ask": 9.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0001, "rho": -0.0045, "theo": 7.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PBI261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 679.0, "iv": 2.7618, "open_interest": 3.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-08T11:46:44", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PBI261120P00024000", "bid": 6.6, "bid_size": 79.0, "ask": 10.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0033, "vega": 0.0002, "theta": 0.0, "rho": -0.0047, "theo": 8.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "PBI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 740.0, "iv": 3.0505, "open_interest": 6.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-09T12:21:40", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PBI261120P00025000", "bid": 7.6, "bid_size": 79.0, "ask": 11.5, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0021, "vega": 0.0001, "theta": 0.0, "rho": -0.0048, "theo": 9.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PBI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 738.0, "iv": 3.6484, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T14:04:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI261120P00030000", "bid": 13.5, "bid_size": 79.0, "ask": 16.5, "ask_size": 59.0, "iv": 2.6919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0058, "theo": 14.6761, "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": 14.5499997138977}, {"option": "PBI261218C00009000", "bid": 4.6, "bid_size": 61.0, "ask": 8.5, "ask_size": 45.0, "iv": 1.2426, "open_interest": 5.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0205, "vega": 0.0044, "theta": -0.0075, "rho": 0.0059, "theo": 6.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T12:42:31", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PBI261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 1.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0183, "vega": 0.0051, "theta": -0.0071, "rho": -0.0009, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261218C00010000", "bid": 5.0, "bid_size": 75.0, "ask": 6.5, "ask_size": 59.0, "iv": 1.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.029, "vega": 0.0053, "theta": -0.008, "rho": 0.0064, "theo": 5.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PBI261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 435.0, "iv": 1.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0258, "vega": 0.0062, "theta": -0.0074, "rho": -0.0012, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:01:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261218C00011000", "bid": 3.9, "bid_size": 79.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0419, "vega": 0.0071, "theta": -0.0084, "rho": 0.0084, "theo": 4.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PBI261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 400.0, "iv": 1.0398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0373, "vega": 0.0076, "theta": -0.0078, "rho": -0.0015, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261218C00012000", "bid": 2.9, "bid_size": 76.0, "ask": 4.3, "ask_size": 59.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0613, "vega": 0.0088, "theta": -0.0088, "rho": 0.0087, "theo": 3.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PBI261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 227.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0556, "vega": 0.0095, "theta": -0.0082, "rho": -0.0019, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261218C00013000", "bid": 2.0, "bid_size": 76.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0918, "vega": 0.0118, "theta": -0.0091, "rho": 0.0101, "theo": 2.6114, "change": 0.0, "open": 0.0, "high": 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": "PBI261218P00013000", "bid": 0.05, "bid_size": 13.0, "ask": 0.75, "ask_size": 220.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.086, "vega": 0.0122, "theta": -0.0087, "rho": -0.0027, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PBI261218C00014000", "bid": 1.15, "bid_size": 114.0, "ask": 3.7, "ask_size": 60.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.1394, "vega": 0.0157, "theta": -0.0093, "rho": 0.0108, "theo": 1.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PBI261218P00014000", "bid": 0.05, "bid_size": 29.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.3878, "open_interest": 13.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.1365, "vega": 0.0158, "theta": -0.0093, "rho": -0.004, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-29T15:48:41", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PBI261218C00015000", "bid": 0.65, "bid_size": 339.0, "ask": 1.6, "ask_size": 305.0, "iv": 0.4728, "open_interest": 41.0, "volume": 0.0, "delta": 0.5992, "gamma": 0.1979, "vega": 0.0193, "theta": -0.0096, "rho": 0.0092, "theo": 0.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-29T11:00:23", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "PBI261218P00015000", "bid": 0.35, "bid_size": 346.0, "ask": 0.7, "ask_size": 308.0, "iv": 0.3498, "open_interest": 103.0, "volume": 0.0, "delta": -0.402, "gamma": 0.1993, "vega": 0.0193, "theta": -0.0097, "rho": -0.0064, "theo": 0.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:50:30", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PBI261218C00016000", "bid": 0.35, "bid_size": 325.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.3415, "open_interest": 216.0, "volume": 13.0, "delta": 0.3976, "gamma": 0.2008, "vega": 0.0193, "theta": -0.0094, "rho": 0.0063, "theo": 0.5015, "change": 0.075, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:01:48", "percent_change": 15.7895, "prev_day_close": 0.475000008940697}, {"option": "PBI261218P00016000", "bid": 0.6, "bid_size": 401.0, "ask": 1.6, "ask_size": 380.0, "iv": 0.3613, "open_interest": 79.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.204, "vega": 0.0192, "theta": -0.0095, "rho": -0.0089, "theo": 1.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T13:22:58", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "PBI261218C00017000", "bid": 0.1, "bid_size": 40.0, "ask": 0.55, "ask_size": 412.0, "iv": 0.4375, "open_interest": 116.0, "volume": 9.0, "delta": 0.2551, "gamma": 0.1511, "vega": 0.0161, "theta": -0.0087, "rho": 0.004, "theo": 0.2997, "change": -0.08, "open": 0.32, "high": 0.32, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T11:45:34", "percent_change": -22.8571, "prev_day_close": 0.350000001490116}, {"option": "PBI261218P00017000", "bid": 1.3, "bid_size": 267.0, "ask": 2.45, "ask_size": 193.0, "iv": 0.3808, "open_interest": 6.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.1548, "vega": 0.0159, "theta": -0.0087, "rho": -0.0102, "theo": 1.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-28T15:59:40", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PBI261218C00018000", "bid": 0.05, "bid_size": 23.0, "ask": 0.8, "ask_size": 426.0, "iv": 0.6255, "open_interest": 59.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.1077, "vega": 0.0129, "theta": -0.0077, "rho": 0.0027, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:11:11", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PBI261218P00018000", "bid": 1.45, "bid_size": 69.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.413, "open_interest": 7.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.1112, "vega": 0.0124, "theta": -0.0077, "rho": -0.0105, "theo": 2.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T13:46:44", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PBI261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 228.0, "iv": 0.7865, "open_interest": 79.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0784, "vega": 0.0104, "theta": -0.0068, "rho": 0.002, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-26T10:38:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI261218P00019000", "bid": 1.7, "bid_size": 78.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0813, "vega": 0.0098, "theta": -0.0068, "rho": -0.0103, "theo": 3.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "PBI261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 0.8019, "open_interest": 16.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0587, "vega": 0.0085, "theta": -0.0061, "rho": 0.0015, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T14:34:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI261218P00020000", "bid": 4.1, "bid_size": 78.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.061, "vega": 0.0078, "theta": -0.0059, "rho": -0.0099, "theo": 4.7567, "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": 4.59999990463257}, {"option": "PBI261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 362.0, "iv": 0.8914, "open_interest": 16.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0452, "vega": 0.007, "theta": -0.0054, "rho": 0.0012, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T15:39:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI261218P00021000", "bid": 4.8, "bid_size": 78.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0469, "vega": 0.0062, "theta": -0.005, "rho": -0.0093, "theo": 5.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PBI261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 0.9737, "open_interest": 6.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0356, "vega": 0.0059, "theta": -0.0048, "rho": 0.0009, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T09:46:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI261218P00022000", "bid": 5.8, "bid_size": 64.0, "ask": 7.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0366, "vega": 0.0051, "theta": -0.0043, "rho": -0.009, "theo": 6.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PBI261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 965.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0286, "vega": 0.005, "theta": -0.0042, "rho": 0.0007, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 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": "PBI261218P00023000", "bid": 5.6, "bid_size": 64.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.029, "vega": 0.0041, "theta": -0.0036, "rho": -0.0086, "theo": 7.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PBI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 353.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0233, "vega": 0.0043, "theta": -0.0038, "rho": 0.0006, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PBI261218P00024000", "bid": 6.6, "bid_size": 64.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0233, "vega": 0.0034, "theta": -0.003, "rho": -0.0082, "theo": 8.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PBI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 824.0, "iv": 1.2714, "open_interest": 10.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0193, "vega": 0.0037, "theta": -0.0034, "rho": 0.0005, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-22T12:32:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI261218P00025000", "bid": 7.7, "bid_size": 64.0, "ask": 11.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0188, "vega": 0.0027, "theta": -0.0024, "rho": -0.0079, "theo": 9.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "PBI261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 961.0, "iv": 1.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0161, "vega": 0.0032, "theta": -0.0031, "rho": 0.0004, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PBI261218P00026000", "bid": 8.7, "bid_size": 64.0, "ask": 12.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0153, "vega": 0.0022, "theta": -0.0018, "rho": -0.0079, "theo": 10.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PBI261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 847.0, "iv": 1.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0136, "vega": 0.0028, "theta": -0.0028, "rho": 0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI261218P00027000", "bid": 10.3, "bid_size": 64.0, "ask": 13.5, "ask_size": 44.0, "iv": 1.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0125, "vega": 0.0018, "theta": -0.0014, "rho": -0.0074, "theo": 11.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PBI261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 794.0, "iv": 1.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0116, "vega": 0.0025, "theta": -0.0025, "rho": 0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 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": "PBI261218P00028000", "bid": 10.7, "bid_size": 64.0, "ask": 14.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0103, "vega": 0.0015, "theta": -0.0009, "rho": -0.0074, "theo": 12.6761, "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": 12.4499998092651}, {"option": "PBI261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 984.0, "iv": 1.8779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.01, "vega": 0.0022, "theta": -0.0022, "rho": 0.0003, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 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": "PBI261218P00029000", "bid": 11.7, "bid_size": 64.0, "ask": 15.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0085, "vega": 0.0013, "theta": -0.0005, "rho": -0.0074, "theo": 13.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "PBI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1002.0, "iv": 1.5844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0086, "vega": 0.0019, "theta": -0.002, "rho": 0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 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": "PBI261218P00030000", "bid": 12.7, "bid_size": 44.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.007, "vega": 0.001, "theta": -0.0002, "rho": -0.0072, "theo": 14.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "PBI270115C00001000", "bid": 12.6, "bid_size": 88.0, "ask": 16.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0001, "theo": 14.4067, "change": -0.15, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-11-09T14:09:55", "percent_change": -1.02041, "prev_day_close": 14.7000002861023}, {"option": "PBI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.0013, "open_interest": 19.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0022, "rho": -0.0002, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-04-14T09:43:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBI270115C00002000", "bid": 11.6, "bid_size": 90.0, "ask": 14.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.997, "gamma": 0.001, "vega": 0.0004, "theta": -0.0005, "rho": 0.0006, "theo": 13.4119, "change": 0.0, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T14:10:05", "percent_change": -1.40764e-06, "prev_day_close": 13.5500001907349}, {"option": "PBI270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0026, "rho": -0.0003, "theo": 0.0628, "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": 0.025000000372529}, {"option": "PBI270115C00003000", "bid": 10.6, "bid_size": 88.0, "ask": 12.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.002, "vega": 0.001, "theta": -0.0013, "rho": 0.0018, "theo": 12.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-08-07T13:04:49", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "PBI270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1037.0, "iv": 3.3139, "open_interest": 5.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0021, "vega": 0.0019, "theta": -0.0029, "rho": -0.0004, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-02-18T11:51:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI270115C00004000", "bid": 9.6, "bid_size": 89.0, "ask": 13.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9917, "gamma": 0.0034, "vega": 0.0013, "theta": -0.0019, "rho": 0.0025, "theo": 11.4227, "change": -0.1, "open": 11.55, "high": 11.55, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T14:12:54", "percent_change": -0.85837, "prev_day_close": 11.6500000953674}, {"option": "PBI270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 991.0, "iv": 2.7282, "open_interest": 2.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0032, "vega": 0.0024, "theta": -0.003, "rho": -0.0005, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2025-04-04T15:44:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270115C00005000", "bid": 9.2, "bid_size": 670.0, "ask": 11.0, "ask_size": 309.0, "iv": 0.0, "open_interest": 5790.0, "volume": 1.0, "delta": 0.988, "gamma": 0.0052, "vega": 0.0016, "theta": -0.0025, "rho": 0.0031, "theo": 10.4287, "change": 0.05, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T12:01:11", "percent_change": 0.46083, "prev_day_close": 10.8499999046326}, {"option": "PBI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1450.0, "iv": 2.302, "open_interest": 2758.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0046, "vega": 0.0029, "theta": -0.0031, "rho": -0.0006, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:55:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270115C00007000", "bid": 8.2, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.1054, "open_interest": 2263.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0108, "vega": 0.0032, "theta": -0.0033, "rho": 0.0068, "theo": 8.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T10:39:02", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PBI270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 828.0, "iv": 1.0579, "open_interest": 2596.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.009, "vega": 0.0043, "theta": -0.0034, "rho": -0.0009, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T12:31:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PBI270115C00008000", "bid": 6.1, "bid_size": 82.0, "ask": 9.5, "ask_size": 48.0, "iv": 1.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0147, "vega": 0.0047, "theta": -0.0035, "rho": 0.0106, "theo": 7.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PBI270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 155.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0126, "vega": 0.0052, "theta": -0.0037, "rho": -0.0012, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PBI270115C00009000", "bid": 5.6, "bid_size": 104.0, "ask": 8.5, "ask_size": 85.0, "iv": 1.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0199, "vega": 0.0062, "theta": -0.0037, "rho": 0.014, "theo": 6.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PBI270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 566.0, "iv": 1.2239, "open_interest": 1.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0178, "vega": 0.0064, "theta": -0.0039, "rho": -0.0015, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-22T13:43:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270115C00010000", "bid": 5.0, "bid_size": 780.0, "ask": 6.5, "ask_size": 245.0, "iv": 0.9613, "open_interest": 2458.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0269, "vega": 0.0078, "theta": -0.0038, "rho": 0.0153, "theo": 5.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-10-13T09:48:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PBI270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1317.0, "iv": 0.8454, "open_interest": 2984.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0254, "vega": 0.008, "theta": -0.0042, "rho": -0.0019, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T14:42:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PBI270115C00011000", "bid": 3.1, "bid_size": 127.0, "ask": 6.1, "ask_size": 122.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0376, "vega": 0.01, "theta": -0.0042, "rho": 0.0178, "theo": 4.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PBI270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 619.0, "iv": 0.8876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0371, "vega": 0.0101, "theta": -0.0046, "rho": -0.0025, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 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": "PBI270115C00012000", "bid": 3.4, "bid_size": 319.0, "ask": 3.7, "ask_size": 160.0, "iv": 0.4896, "open_interest": 3990.0, "volume": 5.0, "delta": 0.8831, "gamma": 0.055, "vega": 0.0128, "theta": -0.0047, "rho": 0.019, "theo": 3.6093, "change": -0.05, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:52:47", "percent_change": -1.36986, "prev_day_close": 3.64999997615814}, {"option": "PBI270115P00012000", "bid": 0.05, "bid_size": 449.0, "ask": 0.25, "ask_size": 393.0, "iv": 0.4804, "open_interest": 2055.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0553, "vega": 0.0129, "theta": -0.0051, "rho": -0.0034, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:43:19", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "PBI270115C00013000", "bid": 2.1, "bid_size": 267.0, "ask": 4.3, "ask_size": 232.0, "iv": 0.7289, "open_interest": 14.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0828, "vega": 0.0166, "theta": -0.0054, "rho": 0.0192, "theo": 2.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-29T11:03:27", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "PBI270115P00013000", "bid": 0.05, "bid_size": 301.0, "ask": 0.75, "ask_size": 609.0, "iv": 0.5201, "open_interest": 9.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0836, "vega": 0.0167, "theta": -0.0057, "rho": -0.0049, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-26T10:07:38", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "PBI270115C00014000", "bid": 1.1, "bid_size": 404.0, "ask": 2.45, "ask_size": 330.0, "iv": 0.3622, "open_interest": 65.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.1226, "vega": 0.0213, "theta": -0.0061, "rho": 0.0182, "theo": 1.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-09-10T09:55:23", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "PBI270115P00014000", "bid": 0.35, "bid_size": 31.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.3765, "open_interest": 18.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.1243, "vega": 0.0214, "theta": -0.0064, "rho": -0.0073, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T10:58:54", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "PBI270115C00015000", "bid": 1.0, "bid_size": 443.0, "ask": 1.3, "ask_size": 42.0, "iv": 0.3598, "open_interest": 4026.0, "volume": 3.0, "delta": 0.6006, "gamma": 0.1632, "vega": 0.0253, "theta": -0.0067, "rho": 0.0154, "theo": 1.1474, "change": -0.17, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:50:22", "percent_change": -12.5926, "prev_day_close": 1.35000002384186}, {"option": "PBI270115P00015000", "bid": 0.55, "bid_size": 42.0, "ask": 1.4, "ask_size": 903.0, "iv": 0.4519, "open_interest": 101.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.1665, "vega": 0.0253, "theta": -0.0068, "rho": -0.0107, "theo": 0.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:39:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PBI270115C00016000", "bid": 0.6, "bid_size": 10.0, "ask": 0.7, "ask_size": 35.0, "iv": 0.3415, "open_interest": 296.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.1716, "vega": 0.0258, "theta": -0.0066, "rho": 0.0114, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-03T15:35:36", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PBI270115P00016000", "bid": 0.9, "bid_size": 340.0, "ask": 3.3, "ask_size": 628.0, "iv": 0.6726, "open_interest": 80.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.1772, "vega": 0.0256, "theta": -0.0068, "rho": -0.0142, "theo": 1.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:48:16", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PBI270115C00017000", "bid": 0.1, "bid_size": 1150.0, "ask": 0.75, "ask_size": 531.0, "iv": 0.373, "open_interest": 2419.0, "volume": 22.0, "delta": 0.2911, "gamma": 0.1443, "vega": 0.0225, "theta": -0.006, "rho": 0.0078, "theo": 0.3962, "change": -0.035, "open": 0.46, "high": 0.47, "low": 0.38, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T12:01:48", "percent_change": -8.2353, "prev_day_close": 0.425000011920929}, {"option": "PBI270115P00017000", "bid": 1.4, "bid_size": 171.0, "ask": 2.25, "ask_size": 101.0, "iv": 0.2774, "open_interest": 49.0, "volume": 0.0, "delta": -0.723, "gamma": 0.1515, "vega": 0.0218, "theta": -0.0061, "rho": -0.0159, "theo": 1.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:40:50", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "PBI270115C00018000", "bid": 0.1, "bid_size": 899.0, "ask": 0.5, "ask_size": 557.0, "iv": 0.4094, "open_interest": 360.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.1096, "vega": 0.0183, "theta": -0.0052, "rho": 0.0053, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:38:43", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "PBI270115P00018000", "bid": 2.65, "bid_size": 162.0, "ask": 2.95, "ask_size": 62.0, "iv": 0.35, "open_interest": 166.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.1174, "vega": 0.017, "theta": -0.0052, "rho": -0.0158, "theo": 2.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-31T13:20:35", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "PBI270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 420.0, "iv": 0.5947, "open_interest": 140.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0812, "vega": 0.0145, "theta": -0.0044, "rho": 0.0037, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T15:12:27", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "PBI270115P00019000", "bid": 1.65, "bid_size": 74.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0882, "vega": 0.0126, "theta": -0.0043, "rho": -0.0142, "theo": 3.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-07-31T09:30:53", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "PBI270115C00020000", "bid": 0.1, "bid_size": 50.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.4608, "open_interest": 4408.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0604, "vega": 0.0115, "theta": -0.0036, "rho": 0.0026, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:30:52", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "PBI270115P00020000", "bid": 2.65, "bid_size": 74.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0653, "vega": 0.0091, "theta": -0.0035, "rho": -0.0124, "theo": 4.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-04-27T09:31:58", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "PBI270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.4736, "open_interest": 96.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0455, "vega": 0.0092, "theta": -0.0031, "rho": 0.0019, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T10:47:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PBI270115P00021000", "bid": 3.6, "bid_size": 78.0, "ask": 7.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0475, "vega": 0.0064, "theta": -0.0026, "rho": -0.0109, "theo": 5.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PBI270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 638.0, "iv": 0.8105, "open_interest": 247.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0348, "vega": 0.0074, "theta": -0.0026, "rho": 0.0015, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:40:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270115P00022000", "bid": 4.6, "bid_size": 66.0, "ask": 8.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0338, "vega": 0.0042, "theta": -0.0018, "rho": -0.0089, "theo": 6.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2025-09-19T09:50:11", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PBI270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 404.0, "iv": 0.857, "open_interest": 10.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.027, "vega": 0.006, "theta": -0.0022, "rho": 0.0011, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T10:47:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270115P00023000", "bid": 5.6, "bid_size": 64.0, "ask": 9.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0237, "vega": 0.003, "theta": -0.001, "rho": -0.0077, "theo": 7.6882, "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": 7.5}, {"option": "PBI270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 517.0, "iv": 0.8347, "open_interest": 63.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0212, "vega": 0.0049, "theta": -0.0018, "rho": 0.0009, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-05T11:43:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PBI270115P00024000", "bid": 7.7, "bid_size": 64.0, "ask": 9.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0161, "vega": 0.0019, "theta": -0.0004, "rho": -0.0072, "theo": 8.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PBI270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 771.0, "iv": 0.9022, "open_interest": 1203.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0168, "vega": 0.004, "theta": -0.0016, "rho": 0.0007, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-28T10:47:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270115P00025000", "bid": 8.7, "bid_size": 64.0, "ask": 10.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0109, "vega": 0.0013, "theta": 0.0, "rho": -0.006, "theo": 9.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "PBI270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1098.0, "iv": 1.0306, "open_interest": 34.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0135, "vega": 0.0034, "theta": -0.0013, "rho": 0.0006, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-28T10:47:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI270115P00026000", "bid": 8.6, "bid_size": 64.0, "ask": 12.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0072, "vega": 0.0008, "theta": 0.0, "rho": -0.006, "theo": 10.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "PBI270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1136.0, "iv": 1.0777, "open_interest": 42.0, "volume": 0.0, "delta": 0.017, "gamma": 0.011, "vega": 0.0028, "theta": -0.0011, "rho": 0.0004, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-05T11:44:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI270115P00027000", "bid": 10.1, "bid_size": 64.0, "ask": 12.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0046, "vega": 0.0005, "theta": 0.0, "rho": -0.0058, "theo": 11.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "PBI270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1092.0, "iv": 1.1223, "open_interest": 12.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.009, "vega": 0.0024, "theta": -0.001, "rho": 0.0004, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-23T11:13:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI270115P00028000", "bid": 10.6, "bid_size": 61.0, "ask": 14.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.003, "vega": 0.0003, "theta": 0.0, "rho": -0.0058, "theo": 12.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PBI270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1058.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0074, "vega": 0.002, "theta": -0.0008, "rho": 0.0003, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-23T11:12:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270115P00029000", "bid": 12.0, "bid_size": 64.0, "ask": 14.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": -0.0059, "theo": 13.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "PBI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 982.0, "iv": 1.1184, "open_interest": 1.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0061, "vega": 0.0017, "theta": -0.0007, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-15T12:06:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270115P00030000", "bid": 12.6, "bid_size": 64.0, "ask": 16.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": -0.0059, "theo": 14.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "PBI270416C00008000", "bid": 6.0, "bid_size": 107.0, "ask": 9.7, "ask_size": 68.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0163, "vega": 0.0143, "theta": -0.0031, "rho": 0.0222, "theo": 7.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PBI270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 333.0, "iv": 0.9384, "open_interest": 10.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0165, "vega": 0.0149, "theta": -0.0042, "rho": -0.0066, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-14T13:50:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PBI270416C00009000", "bid": 5.4, "bid_size": 64.0, "ask": 8.4, "ask_size": 76.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0215, "vega": 0.0168, "theta": -0.0033, "rho": 0.0254, "theo": 6.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PBI270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 199.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0217, "vega": 0.0173, "theta": -0.0042, "rho": -0.0077, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PBI270416C00010000", "bid": 5.2, "bid_size": 73.0, "ask": 7.6, "ask_size": 87.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0284, "vega": 0.0195, "theta": -0.0035, "rho": 0.0274, "theo": 5.9089, "change": 0.0, "open": 0.0, "high": 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": "PBI270416P00010000", "bid": 0.05, "bid_size": 21.0, "ask": 0.8, "ask_size": 257.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0286, "vega": 0.02, "theta": -0.0043, "rho": -0.0092, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "PBI270416C00011000", "bid": 3.4, "bid_size": 124.0, "ask": 5.6, "ask_size": 98.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0375, "vega": 0.0227, "theta": -0.0037, "rho": 0.03, "theo": 4.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PBI270416P00011000", "bid": 0.05, "bid_size": 235.0, "ask": 1.05, "ask_size": 341.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0378, "vega": 0.0232, "theta": -0.0044, "rho": -0.011, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "PBI270416C00012000", "bid": 3.4, "bid_size": 174.0, "ask": 4.8, "ask_size": 160.0, "iv": 0.5422, "open_interest": 8.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0494, "vega": 0.0265, "theta": -0.004, "rho": 0.0319, "theo": 4.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-30T09:36:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PBI270416P00012000", "bid": 0.1, "bid_size": 971.0, "ask": 1.2, "ask_size": 410.0, "iv": 0.5386, "open_interest": 1.0, "volume": 1.0, "delta": -0.187, "gamma": 0.0499, "vega": 0.0269, "theta": -0.0045, "rho": -0.0136, "theo": 0.6551, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:51:17", "percent_change": 2.98023e-06, "prev_day_close": 0.499999985098839}, {"option": "PBI270416C00013000", "bid": 1.3, "bid_size": 224.0, "ask": 4.8, "ask_size": 182.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0643, "vega": 0.0308, "theta": -0.0042, "rho": 0.0328, "theo": 3.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PBI270416P00013000", "bid": 0.5, "bid_size": 30.0, "ask": 2.85, "ask_size": 609.0, "iv": 0.7503, "open_interest": 4.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0652, "vega": 0.0312, "theta": -0.0047, "rho": -0.017, "theo": 0.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:03:25", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PBI270416C00014000", "bid": 2.1, "bid_size": 303.0, "ask": 3.3, "ask_size": 327.0, "iv": 0.494, "open_interest": 2.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0807, "vega": 0.0352, "theta": -0.0045, "rho": 0.033, "theo": 2.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-09-10T09:53:49", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "PBI270416P00014000", "bid": 0.4, "bid_size": 355.0, "ask": 2.5, "ask_size": 485.0, "iv": 0.5547, "open_interest": 2.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.082, "vega": 0.0354, "theta": -0.0048, "rho": -0.0218, "theo": 1.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:54:11", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "PBI270416C00015000", "bid": 1.5, "bid_size": 329.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.3794, "open_interest": 11.0, "volume": 2.0, "delta": 0.6035, "gamma": 0.0937, "vega": 0.0386, "theta": -0.0048, "rho": 0.0309, "theo": 1.8705, "change": -1.025, "open": 1.8, "high": 1.8, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:24:42", "percent_change": -39.8058, "prev_day_close": 2.57499992847443}, {"option": "PBI270416P00015000", "bid": 1.0, "bid_size": 314.0, "ask": 1.6, "ask_size": 60.0, "iv": 0.3876, "open_interest": 13.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.0955, "vega": 0.0386, "theta": -0.0049, "rho": -0.0276, "theo": 1.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T11:50:11", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PBI270416C00016000", "bid": 1.2, "bid_size": 26.0, "ask": 2.1, "ask_size": 507.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0981, "vega": 0.0399, "theta": -0.0049, "rho": 0.0276, "theo": 1.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "PBI270416P00016000", "bid": 1.45, "bid_size": 347.0, "ask": 2.1, "ask_size": 52.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.1002, "vega": 0.0398, "theta": -0.005, "rho": -0.034, "theo": 1.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "PBI270416C00017000", "bid": 0.65, "bid_size": 373.0, "ask": 1.35, "ask_size": 350.0, "iv": 0.3902, "open_interest": 30.0, "volume": 25.0, "delta": 0.4231, "gamma": 0.0941, "vega": 0.0392, "theta": -0.005, "rho": 0.0233, "theo": 1.0952, "change": -0.9, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:22:08", "percent_change": -47.3684, "prev_day_close": 1.89999994635582}, {"option": "PBI270416P00017000", "bid": 1.8, "bid_size": 308.0, "ask": 3.2, "ask_size": 290.0, "iv": 0.39, "open_interest": 3.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0966, "vega": 0.0388, "theta": -0.0049, "rho": -0.0393, "theo": 2.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-22T12:22:18", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "PBI270416C00018000", "bid": 0.35, "bid_size": 399.0, "ask": 1.4, "ask_size": 503.0, "iv": 0.4298, "open_interest": 6.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0859, "vega": 0.0372, "theta": -0.005, "rho": 0.0196, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T10:40:17", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "PBI270416P00018000", "bid": 2.7, "bid_size": 177.0, "ask": 3.9, "ask_size": 199.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0891, "vega": 0.0364, "theta": -0.0048, "rho": -0.0428, "theo": 3.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PBI270416C00019000", "bid": 0.15, "bid_size": 828.0, "ask": 1.15, "ask_size": 144.0, "iv": 0.428, "open_interest": 10.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0767, "vega": 0.0348, "theta": -0.0048, "rho": 0.0166, "theo": 0.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PBI270416P00019000", "bid": 2.45, "bid_size": 93.0, "ask": 5.4, "ask_size": 61.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.081, "vega": 0.0336, "theta": -0.0046, "rho": -0.0448, "theo": 4.2129, "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": 4.35000014305115}, {"option": "PBI270416C00020000", "bid": 0.3, "bid_size": 17.0, "ask": 1.05, "ask_size": 291.0, "iv": 0.4892, "open_interest": 18.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.068, "vega": 0.0322, "theta": -0.0047, "rho": 0.0142, "theo": 0.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-30T13:00:57", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "PBI270416P00020000", "bid": 4.4, "bid_size": 74.0, "ask": 6.9, "ask_size": 49.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0735, "vega": 0.0304, "theta": -0.0044, "rho": -0.0452, "theo": 5.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PBI270416C00021000", "bid": 0.2, "bid_size": 11.0, "ask": 0.95, "ask_size": 277.0, "iv": 0.5059, "open_interest": 4.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0602, "vega": 0.0297, "theta": -0.0045, "rho": 0.0122, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-14T11:38:41", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "PBI270416P00021000", "bid": 5.2, "bid_size": 74.0, "ask": 7.8, "ask_size": 49.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.067, "vega": 0.0275, "theta": -0.0042, "rho": -0.0445, "theo": 6.0043, "change": 0.0, "open": 0.0, "high": 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": "PBI270416C00022000", "bid": 0.1, "bid_size": 58.0, "ask": 2.1, "ask_size": 596.0, "iv": 0.7114, "open_interest": 12.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0535, "vega": 0.0274, "theta": -0.0043, "rho": 0.0107, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:38:03", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PBI270416P00022000", "bid": 5.9, "bid_size": 60.0, "ask": 8.8, "ask_size": 44.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0611, "vega": 0.0244, "theta": -0.004, "rho": -0.0424, "theo": 6.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PBI270416C00023000", "bid": 0.1, "bid_size": 15.0, "ask": 0.85, "ask_size": 271.0, "iv": 0.554, "open_interest": 4.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0478, "vega": 0.0253, "theta": -0.0041, "rho": 0.0094, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T15:21:00", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "PBI270416P00023000", "bid": 6.9, "bid_size": 60.0, "ask": 8.7, "ask_size": 44.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.056, "vega": 0.0217, "theta": -0.0038, "rho": -0.0404, "theo": 7.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PBI270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 249.0, "iv": 0.5608, "open_interest": 5.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0428, "vega": 0.0234, "theta": -0.0039, "rho": 0.0083, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-19T10:43:55", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PBI270416P00024000", "bid": 7.8, "bid_size": 60.0, "ask": 9.7, "ask_size": 44.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0512, "vega": 0.019, "theta": -0.0035, "rho": -0.0367, "theo": 8.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PBI270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 323.0, "iv": 0.5945, "open_interest": 8.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0385, "vega": 0.0216, "theta": -0.0037, "rho": 0.0074, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:57:54", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "PBI270416P00025000", "bid": 9.0, "bid_size": 60.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0465, "vega": 0.0164, "theta": -0.0032, "rho": -0.0341, "theo": 9.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PBI270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 617.0, "iv": 0.7251, "open_interest": 2.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.024, "vega": 0.015, "theta": -0.0028, "rho": 0.0044, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBI270416P00030000", "bid": 13.6, "bid_size": 60.0, "ask": 16.4, "ask_size": 44.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0252, "vega": 0.0069, "theta": -0.001, "rho": -0.0186, "theo": 14.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PBI270716C00003000", "bid": 11.0, "bid_size": 41.0, "ask": 14.5, "ask_size": 30.0, "iv": 1.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0031, "vega": 0.0076, "theta": -0.0002, "rho": 0.0121, "theo": 12.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "PBI270716P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 592.0, "iv": 1.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0032, "vega": 0.0082, "theta": -0.0026, "rho": -0.0052, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 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": "PBI270716C00004000", "bid": 10.0, "bid_size": 41.0, "ask": 13.5, "ask_size": 33.0, "iv": 1.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0047, "vega": 0.0098, "theta": -0.0006, "rho": 0.0175, "theo": 11.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "PBI270716P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 594.0, "iv": 1.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0049, "vega": 0.0103, "theta": -0.0027, "rho": -0.0063, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270716C00005000", "bid": 8.9, "bid_size": 83.0, "ask": 12.6, "ask_size": 66.0, "iv": 1.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0067, "vega": 0.0118, "theta": -0.0008, "rho": 0.0219, "theo": 10.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "PBI270716P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 573.0, "iv": 1.1111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0069, "vega": 0.0125, "theta": -0.0028, "rho": -0.0073, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBI270716C00008000", "bid": 7.1, "bid_size": 19.0, "ask": 9.7, "ask_size": 78.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0161, "vega": 0.0195, "theta": -0.0016, "rho": 0.0359, "theo": 7.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "PBI270716P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0164, "vega": 0.02, "theta": -0.0031, "rho": -0.0116, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PBI270716C00010000", "bid": 4.6, "bid_size": 138.0, "ask": 7.6, "ask_size": 102.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0272, "vega": 0.0262, "theta": -0.0022, "rho": 0.0438, "theo": 6.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "PBI270716P00010000", "bid": 0.05, "bid_size": 36.0, "ask": 1.1, "ask_size": 272.0, "iv": 0.5942, "open_interest": 1.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0277, "vega": 0.0268, "theta": -0.0032, "rho": -0.0164, "theo": 0.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "PBI270716C00013000", "bid": 3.2, "bid_size": 31.0, "ask": 5.5, "ask_size": 120.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.054, "vega": 0.0399, "theta": -0.0031, "rho": 0.0534, "theo": 3.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "PBI270716P00013000", "bid": 0.5, "bid_size": 195.0, "ask": 3.3, "ask_size": 306.0, "iv": 0.6654, "open_interest": 1.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0552, "vega": 0.0402, "theta": -0.0037, "rho": -0.0299, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "PBI270716C00015000", "bid": 2.0, "bid_size": 292.0, "ask": 3.2, "ask_size": 340.0, "iv": 0.4631, "open_interest": 4.0, "volume": 0.0, "delta": 0.6243, "gamma": 0.0705, "vega": 0.0478, "theta": -0.0037, "rho": 0.0481, "theo": 2.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-06T11:26:41", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PBI270716P00015000", "bid": 1.5, "bid_size": 59.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0724, "vega": 0.0479, "theta": -0.004, "rho": -0.0443, "theo": 1.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "PBI270716C00017000", "bid": 1.2, "bid_size": 81.0, "ask": 2.0, "ask_size": 88.0, "iv": 0.4199, "open_interest": 1.0, "volume": 0.0, "delta": 0.4877, "gamma": 0.0735, "vega": 0.05, "theta": -0.0041, "rho": 0.0392, "theo": 1.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PBI270716P00017000", "bid": 2.2, "bid_size": 87.0, "ask": 3.8, "ask_size": 145.0, "iv": 0.4324, "open_interest": 1.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.0759, "vega": 0.0495, "theta": -0.004, "rho": -0.0585, "theo": 3.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "PBI270716C00020000", "bid": 0.25, "bid_size": 655.0, "ask": 1.55, "ask_size": 150.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0626, "vega": 0.0457, "theta": -0.0041, "rho": 0.0276, "theo": 1.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "PBI270716P00020000", "bid": 3.4, "bid_size": 111.0, "ask": 6.4, "ask_size": 72.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0672, "vega": 0.0435, "theta": -0.0036, "rho": -0.069, "theo": 5.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "PBI270716C00022000", "bid": 0.05, "bid_size": 32.0, "ask": 2.55, "ask_size": 399.0, "iv": 0.6025, "open_interest": 4.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0538, "vega": 0.0412, "theta": -0.0039, "rho": 0.0221, "theo": 0.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T09:30:16", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "PBI270716P00022000", "bid": 5.9, "bid_size": 60.0, "ask": 8.1, "ask_size": 44.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0612, "vega": 0.0374, "theta": -0.0033, "rho": -0.0687, "theo": 7.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PBI270716C00025000", "bid": 0.05, "bid_size": 62.0, "ask": 1.75, "ask_size": 345.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0425, "vega": 0.0347, "theta": -0.0035, "rho": 0.0163, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PBI270716P00025000", "bid": 8.1, "bid_size": 48.0, "ask": 11.4, "ask_size": 44.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0538, "vega": 0.0276, "theta": -0.0028, "rho": -0.0574, "theo": 9.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PBI270716C00027000", "bid": 0.05, "bid_size": 14.0, "ask": 1.05, "ask_size": 322.0, "iv": 0.5649, "open_interest": 5.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0365, "vega": 0.0309, "theta": -0.0032, "rho": 0.0136, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T13:22:26", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PBI270716P00027000", "bid": 10.6, "bid_size": 60.0, "ask": 13.7, "ask_size": 44.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0477, "vega": 0.0204, "theta": -0.0024, "rho": -0.0479, "theo": 11.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "PBI270716C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 0.5711, "open_interest": 1.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0293, "vega": 0.026, "theta": -0.0028, "rho": 0.0105, "theo": 0.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T13:22:26", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PBI270716P00030000", "bid": 13.6, "bid_size": 60.0, "ask": 16.6, "ask_size": 44.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0347, "vega": 0.0111, "theta": -0.0009, "rho": -0.0303, "theo": 14.696, "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": 14.5999999046326}, {"option": "PBI270716C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 339.0, "iv": 0.6091, "open_interest": 3.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0255, "vega": 0.0231, "theta": -0.0026, "rho": 0.0089, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-26T13:39:47", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PBI270716P00032000", "bid": 15.4, "bid_size": 60.0, "ask": 18.6, "ask_size": 44.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0252, "vega": 0.0064, "theta": 0.0, "rho": -0.0195, "theo": 16.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PBI271015C00003000", "bid": 10.4, "bid_size": 41.0, "ask": 14.5, "ask_size": 30.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0031, "vega": 0.0099, "theta": -0.0007, "rho": 0.0163, "theo": 12.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "PBI271015P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 616.0, "iv": 2.0722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0032, "vega": 0.0105, "theta": -0.0024, "rho": -0.0092, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PBI271015C00004000", "bid": 9.5, "bid_size": 62.0, "ask": 13.7, "ask_size": 64.0, "iv": 1.0537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0048, "vega": 0.0131, "theta": -0.001, "rho": 0.0234, "theo": 11.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "PBI271015P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 653.0, "iv": 1.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0049, "vega": 0.0135, "theta": -0.0025, "rho": -0.011, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PBI271015C00005000", "bid": 9.2, "bid_size": 65.0, "ask": 12.6, "ask_size": 79.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0068, "vega": 0.0159, "theta": -0.0012, "rho": 0.0295, "theo": 10.9628, "change": 0.0, "open": 0.0, "high": 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": "PBI271015P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1039.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0069, "vega": 0.0163, "theta": -0.0026, "rho": -0.0127, "theo": 0.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PBI271015C00008000", "bid": 6.9, "bid_size": 128.0, "ask": 9.6, "ask_size": 83.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0158, "vega": 0.0253, "theta": -0.0018, "rho": 0.049, "theo": 8.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "PBI271015P00008000", "bid": 0.05, "bid_size": 10.0, "ask": 1.15, "ask_size": 168.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0161, "vega": 0.0257, "theta": -0.0028, "rho": -0.0194, "theo": 0.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PBI271015C00010000", "bid": 5.3, "bid_size": 97.0, "ask": 8.0, "ask_size": 83.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0255, "vega": 0.0332, "theta": -0.0022, "rho": 0.0622, "theo": 6.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PBI271015P00010000", "bid": 0.05, "bid_size": 50.0, "ask": 3.2, "ask_size": 972.0, "iv": 0.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.026, "vega": 0.0335, "theta": -0.003, "rho": -0.0266, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "PBI271015C00013000", "bid": 2.5, "bid_size": 138.0, "ask": 5.9, "ask_size": 158.0, "iv": 0.5063, "open_interest": 3.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.046, "vega": 0.0472, "theta": -0.0028, "rho": 0.0675, "theo": 4.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-28T10:58:47", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "PBI271015P00013000", "bid": 0.45, "bid_size": 831.0, "ask": 3.4, "ask_size": 134.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0471, "vega": 0.0476, "theta": -0.0033, "rho": -0.0443, "theo": 1.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "PBI271015C00015000", "bid": 1.0, "bid_size": 361.0, "ask": 4.3, "ask_size": 427.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0574, "vega": 0.0549, "theta": -0.0033, "rho": 0.0627, "theo": 2.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "PBI271015P00015000", "bid": 1.05, "bid_size": 289.0, "ask": 3.7, "ask_size": 373.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0592, "vega": 0.055, "theta": -0.0035, "rho": -0.0614, "theo": 2.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "PBI271015C00017000", "bid": 0.85, "bid_size": 280.0, "ask": 2.3, "ask_size": 91.0, "iv": 0.3494, "open_interest": 0.0, "volume": 1.0, "delta": 0.5289, "gamma": 0.061, "vega": 0.0581, "theta": -0.0036, "rho": 0.0541, "theo": 2.1924, "change": -0.505, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T12:24:42", "percent_change": -23.7647, "prev_day_close": 2.125}, {"option": "PBI271015P00017000", "bid": 1.55, "bid_size": 244.0, "ask": 4.6, "ask_size": 296.0, "iv": 0.395, "open_interest": 3.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0635, "vega": 0.0575, "theta": -0.0036, "rho": -0.0768, "theo": 3.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-20T10:18:54", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "PBI271015C00020000", "bid": 0.1, "bid_size": 1425.0, "ask": 3.3, "ask_size": 328.0, "iv": 0.5128, "open_interest": 10.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0562, "vega": 0.056, "theta": -0.0037, "rho": 0.0417, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T15:55:04", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "PBI271015P00020000", "bid": 3.5, "bid_size": 116.0, "ask": 7.5, "ask_size": 89.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0605, "vega": 0.0536, "theta": -0.0034, "rho": -0.0917, "theo": 5.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "PBI271015C00022000", "bid": 0.05, "bid_size": 1271.0, "ask": 3.2, "ask_size": 175.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.051, "vega": 0.0526, "theta": -0.0036, "rho": 0.0352, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PBI271015P00022000", "bid": 5.2, "bid_size": 60.0, "ask": 8.9, "ask_size": 41.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0574, "vega": 0.0485, "theta": -0.0033, "rho": -0.0936, "theo": 7.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PBI271015C00025000", "bid": 0.05, "bid_size": 29.0, "ask": 3.1, "ask_size": 422.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0432, "vega": 0.0468, "theta": -0.0034, "rho": 0.0276, "theo": 0.9021, "change": 0.0, "open": 0.0, "high": 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": "PBI271015P00025000", "bid": 8.1, "bid_size": 60.0, "ask": 12.0, "ask_size": 42.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.054, "vega": 0.0391, "theta": -0.003, "rho": -0.0864, "theo": 10.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "PBI271015C00027000", "bid": 0.05, "bid_size": 24.0, "ask": 3.0, "ask_size": 986.0, "iv": 0.6916, "open_interest": 0.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0386, "vega": 0.0431, "theta": -0.0032, "rho": 0.0238, "theo": 0.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "PBI271015P00027000", "bid": 10.0, "bid_size": 60.0, "ask": 14.0, "ask_size": 45.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0516, "vega": 0.0317, "theta": -0.0028, "rho": -0.0757, "theo": 11.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "PBI271015C00030000", "bid": 0.05, "bid_size": 23.0, "ask": 2.95, "ask_size": 946.0, "iv": 0.7518, "open_interest": 2.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0327, "vega": 0.0379, "theta": -0.003, "rho": 0.0193, "theo": 0.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-20T12:19:37", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PBI271015P00030000", "bid": 12.8, "bid_size": 60.0, "ask": 16.9, "ask_size": 45.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.045, "vega": 0.0207, "theta": -0.0026, "rho": -0.0545, "theo": 14.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PBI271015C00032000", "bid": 0.05, "bid_size": 2.0, "ask": 2.9, "ask_size": 940.0, "iv": 0.785, "open_interest": 2.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0294, "vega": 0.0347, "theta": -0.0028, "rho": 0.0169, "theo": 0.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-20T12:19:37", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PBI271015P00032000", "bid": 14.7, "bid_size": 60.0, "ask": 18.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0365, "vega": 0.0128, "theta": -0.0016, "rho": -0.0361, "theo": 16.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "PBI280121C00001000", "bid": 12.0, "bid_size": 54.0, "ask": 17.0, "ask_size": 36.0, "iv": 2.8994, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": -0.0038, "rho": 0.0002, "theo": 14.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-12T12:20:37", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PBI280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2295.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0007, "vega": 0.0041, "theta": -0.001, "rho": -0.0059, "theo": 0.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PBI280121C00002000", "bid": 11.0, "bid_size": 54.0, "ask": 16.0, "ask_size": 36.0, "iv": 1.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0016, "vega": 0.0056, "theta": 0.0, "rho": 0.0094, "theo": 13.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-06-03T10:47:19", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PBI280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2177.0, "iv": 2.7582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0018, "vega": 0.0081, "theta": -0.0015, "rho": -0.0088, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PBI280121C00003000", "bid": 10.0, "bid_size": 54.0, "ask": 15.0, "ask_size": 36.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0031, "vega": 0.0089, "theta": -0.0001, "rho": 0.0149, "theo": 12.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.23, "last_trade_time": "2026-06-05T11:09:45", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PBI280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 838.0, "iv": 1.9789, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0033, "vega": 0.0114, "theta": -0.0017, "rho": -0.0109, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PBI280121C00004000", "bid": 9.0, "bid_size": 72.0, "ask": 14.0, "ask_size": 95.0, "iv": 0.9879, "open_interest": 1.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0049, "vega": 0.012, "theta": -0.0004, "rho": 0.0213, "theo": 11.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-06-17T11:00:15", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PBI280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 627.0, "iv": 1.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.005, "vega": 0.0145, "theta": -0.0018, "rho": -0.0129, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PBI280121C00005000", "bid": 8.0, "bid_size": 155.0, "ask": 13.0, "ask_size": 98.0, "iv": 0.802, "open_interest": 37.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.007, "vega": 0.0149, "theta": -0.0006, "rho": 0.0268, "theo": 10.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-07-06T15:45:22", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PBI280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 648.0, "iv": 0.919, "open_interest": 242.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.007, "vega": 0.0176, "theta": -0.0018, "rho": -0.015, "theo": 0.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:20:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBI280121C00008000", "bid": 5.5, "bid_size": 372.0, "ask": 10.0, "ask_size": 224.0, "iv": 0.5767, "open_interest": 1280.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0164, "vega": 0.0269, "theta": -0.0012, "rho": 0.0492, "theo": 7.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-06T10:27:05", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PBI280121P00008000", "bid": 0.2, "bid_size": 368.0, "ask": 1.5, "ask_size": 701.0, "iv": 0.7089, "open_interest": 202.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0164, "vega": 0.0286, "theta": -0.0021, "rho": -0.0247, "theo": 0.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:03:13", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "PBI280121C00010000", "bid": 5.7, "bid_size": 6.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.5176, "open_interest": 547.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0258, "vega": 0.0373, "theta": -0.0017, "rho": 0.064, "theo": 6.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T13:11:26", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PBI280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 663.0, "iv": 0.6874, "open_interest": 82.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.026, "vega": 0.0382, "theta": -0.0023, "rho": -0.0357, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-02T14:22:44", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PBI280121C00012000", "bid": 4.5, "bid_size": 324.0, "ask": 5.1, "ask_size": 199.0, "iv": 0.4886, "open_interest": 2106.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0372, "vega": 0.0483, "theta": -0.0022, "rho": 0.0752, "theo": 4.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-10-30T09:36:41", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PBI280121P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 911.0, "iv": 0.5341, "open_interest": 215.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.0378, "vega": 0.0488, "theta": -0.0026, "rho": -0.0513, "theo": 1.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-05T13:01:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PBI280121C00015000", "bid": 3.0, "bid_size": 28.0, "ask": 3.4, "ask_size": 375.0, "iv": 0.4615, "open_interest": 3512.0, "volume": 77.0, "delta": 0.6282, "gamma": 0.0523, "vega": 0.0611, "theta": -0.0027, "rho": 0.0737, "theo": 3.0791, "change": -0.175, "open": 3.16, "high": 3.2, "low": 3.13, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:17:17", "percent_change": -5.18518, "prev_day_close": 3.375}, {"option": "PBI280121P00015000", "bid": 1.05, "bid_size": 359.0, "ask": 3.7, "ask_size": 660.0, "iv": 0.4182, "open_interest": 61.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0538, "vega": 0.0614, "theta": -0.0029, "rho": -0.0816, "theo": 2.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T11:35:30", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "PBI280121C00017000", "bid": 2.0, "bid_size": 285.0, "ask": 3.2, "ask_size": 751.0, "iv": 0.4811, "open_interest": 937.0, "volume": 0.0, "delta": 0.5225, "gamma": 0.057, "vega": 0.0644, "theta": -0.0029, "rho": 0.0673, "theo": 2.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T15:05:19", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "PBI280121P00017000", "bid": 1.95, "bid_size": 416.0, "ask": 4.8, "ask_size": 427.0, "iv": 0.3899, "open_interest": 71.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0594, "vega": 0.0642, "theta": -0.0028, "rho": -0.1007, "theo": 3.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-13T11:01:56", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "PBI280121C00020000", "bid": 1.05, "bid_size": 461.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.4003, "open_interest": 308.0, "volume": 1.0, "delta": 0.381, "gamma": 0.0556, "vega": 0.0617, "theta": -0.0028, "rho": 0.0518, "theo": 1.4113, "change": -0.23, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T09:40:04", "percent_change": -15.3333, "prev_day_close": 1.5}, {"option": "PBI280121P00020000", "bid": 3.9, "bid_size": 580.0, "ask": 6.9, "ask_size": 565.0, "iv": 0.3704, "open_interest": 530.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0598, "vega": 0.0598, "theta": -0.0025, "rho": -0.12, "theo": 5.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-04-29T13:18:17", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PBI280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1210.0, "iv": 0.5037, "open_interest": 2349.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0512, "vega": 0.0568, "theta": -0.0026, "rho": 0.0423, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-22T15:05:53", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PBI280121P00022000", "bid": 5.4, "bid_size": 200.0, "ask": 9.5, "ask_size": 143.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0581, "vega": 0.053, "theta": -0.0021, "rho": -0.121, "theo": 7.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "PBI280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 528.0, "iv": 0.5643, "open_interest": 49.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0428, "vega": 0.0477, "theta": -0.0022, "rho": 0.0308, "theo": 0.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T09:54:56", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PBI280121P00025000", "bid": 8.0, "bid_size": 112.0, "ask": 12.0, "ask_size": 73.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0594, "vega": 0.0363, "theta": -0.0019, "rho": -0.0948, "theo": 9.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PBI280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 276.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.037, "vega": 0.0416, "theta": -0.0019, "rho": 0.0248, "theo": 0.5093, "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": 1.375}, {"option": "PBI280121P00027000", "bid": 9.0, "bid_size": 61.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0552, "vega": 0.0211, "theta": -0.0019, "rho": -0.0582, "theo": 11.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PBI280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 813.0, "iv": 0.6513, "open_interest": 2.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0293, "vega": 0.0333, "theta": -0.0015, "rho": 0.0179, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-10T13:26:39", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PBI280121P00030000", "bid": 12.0, "bid_size": 44.0, "ask": 17.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0247, "vega": 0.0056, "theta": 0.0, "rho": -0.0198, "theo": 14.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PBI280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.4155, "open_interest": 1.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0194, "vega": 0.0224, "theta": -0.001, "rho": 0.0105, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-10T10:21:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PBI280121P00035000", "bid": 17.0, "bid_size": 44.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0067, "theo": 19.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "PBI290119C00001000", "bid": 12.0, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 14.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-11-03T13:15:05", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PBI290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0003, "rho": -0.0164, "theo": 0.7371, "change": 0.0, "open": 0.0, "high": 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": "PBI290119C00002000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 1.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.001, "vega": 0.0074, "theta": 0.0, "rho": 0.0202, "theo": 13.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PBI290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.001, "vega": 0.0088, "theta": -0.0009, "rho": -0.0273, "theo": 1.0764, "change": 0.0, "open": 0.0, "high": 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": "PBI290119C00003000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0022, "vega": 0.0136, "theta": 0.0, "rho": 0.0296, "theo": 12.9387, "change": 0.0, "open": 0.0, "high": 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": "PBI290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 1.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0023, "vega": 0.0153, "theta": -0.0012, "rho": -0.035, "theo": 1.2108, "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": 2.5}, {"option": "PBI290119C00004000", "bid": 9.0, "bid_size": 21.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0037, "vega": 0.0191, "theta": 0.0, "rho": 0.0395, "theo": 12.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PBI290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 35.0, "iv": 1.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0039, "vega": 0.0213, "theta": -0.0014, "rho": -0.0412, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 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": "PBI290119C00005000", "bid": 9.3, "bid_size": 42.0, "ask": 12.6, "ask_size": 44.0, "iv": 0.8927, "open_interest": 1.0, "volume": 1.0, "delta": 0.948, "gamma": 0.0056, "vega": 0.0247, "theta": -0.0002, "rho": 0.0503, "theo": 11.2461, "change": 0.2, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-09T12:01:11", "percent_change": 1.86047, "prev_day_close": 10.75}, {"option": "PBI290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0058, "vega": 0.0267, "theta": -0.0016, "rho": -0.047, "theo": 1.309, "change": 0.0, "open": 0.0, "high": 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": "PBI290119C00008000", "bid": 5.6, "bid_size": 33.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0131, "vega": 0.0407, "theta": -0.0008, "rho": 0.0833, "theo": 8.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PBI290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 205.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0134, "vega": 0.0425, "theta": -0.0017, "rho": -0.0684, "theo": 1.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PBI290119C00010000", "bid": 4.5, "bid_size": 32.0, "ask": 9.0, "ask_size": 54.0, "iv": 0.5061, "open_interest": 7.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0197, "vega": 0.0522, "theta": -0.0011, "rho": 0.1065, "theo": 7.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T14:38:06", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PBI290119P00010000", "bid": 0.15, "bid_size": 183.0, "ask": 3.4, "ask_size": 83.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.02, "vega": 0.0533, "theta": -0.0018, "rho": -0.0892, "theo": 1.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PBI290119C00013000", "bid": 2.5, "bid_size": 176.0, "ask": 7.5, "ask_size": 158.0, "iv": 0.4606, "open_interest": 42.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0305, "vega": 0.0685, "theta": -0.0015, "rho": 0.1236, "theo": 5.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T15:57:23", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PBI290119P00013000", "bid": 1.05, "bid_size": 239.0, "ask": 4.0, "ask_size": 223.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.031, "vega": 0.0691, "theta": -0.0019, "rho": -0.127, "theo": 2.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "PBI290119C00015000", "bid": 4.0, "bid_size": 69.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.4671, "open_interest": 25.0, "volume": 2.0, "delta": 0.6777, "gamma": 0.0368, "vega": 0.0771, "theta": -0.0017, "rho": 0.1276, "theo": 4.2372, "change": -0.6, "open": 4.45, "high": 4.45, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:57:42", "percent_change": -12.2449, "prev_day_close": 4.90000009536743}, {"option": "PBI290119P00015000", "bid": 0.95, "bid_size": 148.0, "ask": 5.0, "ask_size": 191.0, "iv": 0.4134, "open_interest": 1.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.038, "vega": 0.0775, "theta": -0.0019, "rho": -0.1507, "theo": 3.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-14T13:07:33", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "PBI290119C00017000", "bid": 3.2, "bid_size": 126.0, "ask": 4.4, "ask_size": 253.0, "iv": 0.4923, "open_interest": 48.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0411, "vega": 0.0825, "theta": -0.0019, "rho": 0.121, "theo": 3.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-11-05T15:57:24", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "PBI290119P00017000", "bid": 2.05, "bid_size": 150.0, "ask": 6.5, "ask_size": 136.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0436, "vega": 0.0824, "theta": -0.0019, "rho": -0.1747, "theo": 4.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PBI290119C00020000", "bid": 0.7, "bid_size": 153.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.4131, "open_interest": 20.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0436, "vega": 0.0851, "theta": -0.002, "rho": 0.1064, "theo": 2.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T13:48:15", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "PBI290119P00020000", "bid": 3.5, "bid_size": 37.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0492, "vega": 0.0826, "theta": -0.0018, "rho": -0.197, "theo": 6.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PBI290119C00022000", "bid": 0.6, "bid_size": 85.0, "ask": 3.0, "ask_size": 92.0, "iv": 0.3961, "open_interest": 20.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.0433, "vega": 0.0839, "theta": -0.002, "rho": 0.0959, "theo": 2.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T14:56:09", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "PBI290119P00022000", "bid": 5.3, "bid_size": 43.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0515, "vega": 0.0786, "theta": -0.0017, "rho": -0.2013, "theo": 7.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-10-15T11:35:39", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PBI290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 97.0, "iv": 0.4303, "open_interest": 1.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0411, "vega": 0.0795, "theta": -0.0019, "rho": 0.0811, "theo": 1.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-22T15:05:53", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PBI290119P00025000", "bid": 7.7, "bid_size": 55.0, "ask": 11.7, "ask_size": 34.0, "iv": 0.3274, "open_interest": 33.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0557, "vega": 0.0664, "theta": -0.0015, "rho": -0.1867, "theo": 10.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-15T11:34:34", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PBI290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 165.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.039, "vega": 0.0755, "theta": -0.0018, "rho": 0.0723, "theo": 1.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PBI290119P00027000", "bid": 9.9, "bid_size": 22.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0611, "vega": 0.0552, "theta": -0.0016, "rho": -0.1577, "theo": 11.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PBI290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 104.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0354, "vega": 0.069, "theta": -0.0017, "rho": 0.0608, "theo": 1.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PBI290119P00030000", "bid": 12.0, "bid_size": 11.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0617, "vega": 0.0328, "theta": -0.0019, "rho": -0.0718, "theo": 14.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}], "symbol": "PBI", "security_type": "stock", "exchange_id": 3, "current_price": 15.4, "price_change": -0.15, "price_change_percent": -0.9646, "bid": 15.27, "ask": 15.78, "bid_size": 100, "ask_size": 100, "open": 15.64, "high": 15.68, "low": 15.385, "close": 15.4, "prev_day_close": 15.55, "volume": 1460535, "iv30": 40.436, "iv30_change": 3.354, "iv30_change_percent": 9.0448, "seqno": 10409095831, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PBI"}