{"timestamp": "2026-11-10 00:37:52", "data": {"options": [{"option": "PBR261113C00012000", "bid": 4.35, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 9.0, "delta": 0.9957, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0025, "rho": 0.002, "theo": 6.3807, "change": -0.18, "open": 6.3, "high": 6.62, "low": 6.3, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-11-09T13:42:52", "percent_change": -2.64706, "prev_day_close": 6.79999995231628}, {"option": "PBR261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.6292, "open_interest": 2.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0033, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:25:36", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261113C00013000", "bid": 4.45, "bid_size": 1.0, "ask": 7.4, "ask_size": 9.0, "iv": 3.5664, "open_interest": 4.0, "volume": 6.0, "delta": 0.9931, "gamma": 0.0073, "vega": 0.0004, "theta": -0.0038, "rho": 0.0021, "theo": 5.3832, "change": -0.275, "open": 5.45, "high": 5.7, "low": 5.32, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T13:51:45", "percent_change": -4.88889, "prev_day_close": 5.625}, {"option": "PBR261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 4.6971, "open_interest": 2.0, "volume": 1.0, "delta": -0.0071, "gamma": 0.0073, "vega": 0.0004, "theta": -0.0045, "rho": 0.0, "theo": 0.0061, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:43:20", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261113C00014000", "bid": 4.2, "bid_size": 1147.0, "ask": 4.55, "ask_size": 1147.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9883, "gamma": 0.0135, "vega": 0.0006, "theta": -0.0058, "rho": 0.0023, "theo": 4.387, "change": -0.195, "open": 4.4, "high": 4.43, "low": 4.4, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-09T13:51:45", "percent_change": -4.21622, "prev_day_close": 4.625}, {"option": "PBR261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.2589, "open_interest": 3.0, "volume": 2.0, "delta": -0.0118, "gamma": 0.0135, "vega": 0.0006, "theta": -0.0063, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:37:39", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PBR261113C00015000", "bid": 3.2, "bid_size": 1147.0, "ask": 3.55, "ask_size": 1147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0272, "vega": 0.001, "theta": -0.0091, "rho": 0.0024, "theo": 3.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PBR261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 1.0248, "open_interest": 0.0, "volume": 47.0, "delta": -0.0216, "gamma": 0.0272, "vega": 0.001, "theta": -0.0095, "rho": -0.0001, "theo": 0.0151, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:44:57", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261113C00015500", "bid": 2.73, "bid_size": 1147.0, "ask": 3.05, "ask_size": 1147.0, "iv": 0.8018, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0402, "vega": 0.0013, "theta": -0.0117, "rho": 0.0024, "theo": 2.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T15:14:05", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PBR261113P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0403, "vega": 0.0013, "theta": -0.012, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261113C00016000", "bid": 2.25, "bid_size": 1147.0, "ask": 2.55, "ask_size": 1147.0, "iv": 0.7483, "open_interest": 0.0, "volume": 1.0, "delta": 0.9545, "gamma": 0.0619, "vega": 0.0018, "theta": -0.0155, "rho": 0.0025, "theo": 2.4084, "change": -0.245, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:18:56", "percent_change": -9.26276, "prev_day_close": 2.64499998092651}, {"option": "PBR261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 0.6614, "open_interest": 6.0, "volume": 53.0, "delta": -0.0457, "gamma": 0.062, "vega": 0.0018, "theta": -0.0158, "rho": -0.0001, "theo": 0.0291, "change": 0.02, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:44:57", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "PBR261113C00016500", "bid": 1.78, "bid_size": 1148.0, "ask": 2.05, "ask_size": 1147.0, "iv": 0.6807, "open_interest": 0.0, "volume": 15.0, "delta": 0.9273, "gamma": 0.099, "vega": 0.0027, "theta": -0.0216, "rho": 0.0025, "theo": 1.9253, "change": -0.28, "open": 2.1, "high": 2.1, "low": 1.87, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:44:21", "percent_change": -12.963, "prev_day_close": 2.1599999666214}, {"option": "PBR261113P00016500", "bid": 0.02, "bid_size": 1149.0, "ask": 0.06, "ask_size": 1147.0, "iv": 0.7, "open_interest": 22.0, "volume": 130.0, "delta": -0.073, "gamma": 0.0992, "vega": 0.0027, "theta": -0.0218, "rho": -0.0002, "theo": 0.0456, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:42:11", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "PBR261113C00017000", "bid": 1.34, "bid_size": 1147.0, "ask": 1.59, "ask_size": 1147.0, "iv": 0.6865, "open_interest": 0.0, "volume": 13.0, "delta": 0.8765, "gamma": 0.16, "vega": 0.004, "theta": -0.031, "rho": 0.0024, "theo": 1.4591, "change": -0.23, "open": 1.46, "high": 1.48, "low": 1.46, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:44:21", "percent_change": -13.5294, "prev_day_close": 1.69999998807907}, {"option": "PBR261113P00017000", "bid": 0.06, "bid_size": 1149.0, "ask": 0.1, "ask_size": 1152.0, "iv": 0.6614, "open_interest": 153.0, "volume": 62.0, "delta": -0.1239, "gamma": 0.1605, "vega": 0.004, "theta": -0.0312, "rho": -0.0004, "theo": 0.0791, "change": 0.005, "open": 0.07, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:47:58", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "PBR261113C00017500", "bid": 0.96, "bid_size": 7.0, "ask": 1.14, "ask_size": 1147.0, "iv": 0.6514, "open_interest": 2.0, "volume": 20.0, "delta": 0.7816, "gamma": 0.2438, "vega": 0.0057, "theta": -0.0452, "rho": 0.0022, "theo": 1.0349, "change": -0.22, "open": 1.12, "high": 1.12, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:20:40", "percent_change": -17.3228, "prev_day_close": 1.27000004053116}, {"option": "PBR261113P00017500", "bid": 0.14, "bid_size": 1149.0, "ask": 0.19, "ask_size": 1152.0, "iv": 0.6428, "open_interest": 4.0, "volume": 172.0, "delta": -0.2192, "gamma": 0.2448, "vega": 0.0057, "theta": -0.0454, "rho": -0.0006, "theo": 0.1548, "change": 0.02, "open": 0.21, "high": 0.21, "low": 0.14, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:54:09", "percent_change": 12.5, "prev_day_close": 0.160000003874302}, {"option": "PBR261113C00018000", "bid": 0.66, "bid_size": 3.0, "ask": 0.73, "ask_size": 7.0, "iv": 0.6317, "open_interest": 30.0, "volume": 29.0, "delta": 0.6385, "gamma": 0.3138, "vega": 0.0072, "theta": -0.0589, "rho": 0.0018, "theo": 0.6844, "change": -0.215, "open": 0.68, "high": 0.78, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:55:26", "percent_change": -24.2938, "prev_day_close": 0.884999990463257}, {"option": "PBR261113P00018000", "bid": 0.29, "bid_size": 1147.0, "ask": 0.34, "ask_size": 9.0, "iv": 0.6316, "open_interest": 18.0, "volume": 511.0, "delta": -0.363, "gamma": 0.3155, "vega": 0.0072, "theta": -0.0592, "rho": -0.001, "theo": 0.3044, "change": 0.03, "open": 0.36, "high": 0.37, "low": 0.26, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:51:20", "percent_change": 10.3448, "prev_day_close": 0.290000006556511}, {"option": "PBR261113C00018500", "bid": 0.39, "bid_size": 1147.0, "ask": 0.45, "ask_size": 1147.0, "iv": 0.6247, "open_interest": 28.0, "volume": 111.0, "delta": 0.4732, "gamma": 0.3366, "vega": 0.0077, "theta": -0.0624, "rho": 0.0014, "theo": 0.4144, "change": -0.16, "open": 0.41, "high": 0.52, "low": 0.38, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:59:23", "percent_change": -28.0702, "prev_day_close": 0.570000022649765}, {"option": "PBR261113P00018500", "bid": 0.51, "bid_size": 1147.0, "ask": 0.57, "ask_size": 10.0, "iv": 0.6175, "open_interest": 535.0, "volume": 165.0, "delta": -0.5292, "gamma": 0.3387, "vega": 0.0077, "theta": -0.0628, "rho": -0.0012, "theo": 0.535, "change": 0.04, "open": 0.5, "high": 0.58, "low": 0.47, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:43:03", "percent_change": 8.16327, "prev_day_close": 0.489999994635582}, {"option": "PBR261113C00019000", "bid": 0.21, "bid_size": 1147.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.5951, "open_interest": 197.0, "volume": 140.0, "delta": 0.3146, "gamma": 0.3015, "vega": 0.0068, "theta": -0.0543, "rho": 0.0009, "theo": 0.2289, "change": -0.145, "open": 0.26, "high": 0.3, "low": 0.18, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:55:40", "percent_change": -40.8451, "prev_day_close": 0.355000004172325}, {"option": "PBR261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 1.4554, "open_interest": 147.0, "volume": 1.0, "delta": -0.6889, "gamma": 0.3036, "vega": 0.0068, "theta": -0.0546, "rho": -0.0014, "theo": 0.8506, "change": 0.035, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T11:14:59", "percent_change": 4.51613, "prev_day_close": 0.775000005960464}, {"option": "PBR261113C00019500", "bid": 0.1, "bid_size": 1197.0, "ask": 0.15, "ask_size": 1149.0, "iv": 0.6262, "open_interest": 273.0, "volume": 95.0, "delta": 0.1878, "gamma": 0.2284, "vega": 0.0052, "theta": -0.0393, "rho": 0.0005, "theo": 0.1159, "change": -0.05, "open": 0.11, "high": 0.16, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:41:55", "percent_change": -25.0, "prev_day_close": 0.199999995529652}, {"option": "PBR261113P00019500", "bid": 0.01, "bid_size": 1.0, "ask": 3.35, "ask_size": 675.0, "iv": 1.2913, "open_interest": 1886.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.2299, "vega": 0.0051, "theta": -0.0394, "rho": -0.0015, "theo": 1.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T15:20:45", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "PBR261113C00020000", "bid": 0.05, "bid_size": 23.0, "ask": 0.06, "ask_size": 121.0, "iv": 0.6144, "open_interest": 396.0, "volume": 227.0, "delta": 0.1037, "gamma": 0.1504, "vega": 0.0035, "theta": -0.0249, "rho": 0.0003, "theo": 0.0563, "change": -0.07, "open": 0.08, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:45:31", "percent_change": -58.3333, "prev_day_close": 0.120000001043081}, {"option": "PBR261113P00020000", "bid": 1.37, "bid_size": 751.0, "ask": 2.58, "ask_size": 655.0, "iv": 1.1865, "open_interest": 1006.0, "volume": 211.0, "delta": -0.9011, "gamma": 0.1513, "vega": 0.0034, "theta": -0.0249, "rho": -0.0014, "theo": 1.6814, "change": 0.155, "open": 1.63, "high": 1.7, "low": 1.58, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:20:47", "percent_change": 10.0324, "prev_day_close": 1.5450000166893}, {"option": "PBR261113C00020500", "bid": 0.01, "bid_size": 1147.0, "ask": 0.05, "ask_size": 1164.0, "iv": 0.6473, "open_interest": 880.0, "volume": 187.0, "delta": 0.0579, "gamma": 0.0928, "vega": 0.0022, "theta": -0.0155, "rho": 0.0002, "theo": 0.0292, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:48:14", "percent_change": -28.5714, "prev_day_close": 0.0699999984353781}, {"option": "PBR261113P00020500", "bid": 0.24, "bid_size": 8.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.6393, "open_interest": 175.0, "volume": 2.0, "delta": -0.947, "gamma": 0.0938, "vega": 0.0021, "theta": -0.0154, "rho": -0.0011, "theo": 2.1558, "change": 0.31, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T10:43:02", "percent_change": 15.736, "prev_day_close": 1.97000002861023}, {"option": "PBR261113C00021000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6678, "open_interest": 5793.0, "volume": 323.0, "delta": 0.0346, "gamma": 0.0578, "vega": 0.0015, "theta": -0.0101, "rho": 0.0001, "theo": 0.0169, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:50:27", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "PBR261113P00021000", "bid": 2.07, "bid_size": 1005.0, "ask": 3.35, "ask_size": 915.0, "iv": 0.9601, "open_interest": 720.0, "volume": 1.0, "delta": -0.9706, "gamma": 0.0598, "vega": 0.0013, "theta": -0.0098, "rho": -0.0009, "theo": 2.6449, "change": -0.005, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T12:25:18", "percent_change": -0.201208, "prev_day_close": 2.48500001430511}, {"option": "PBR261113C00021500", "bid": 0.01, "bid_size": 4.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.801, "open_interest": 452.0, "volume": 6.0, "delta": 0.0221, "gamma": 0.0374, "vega": 0.001, "theta": -0.007, "rho": 0.0001, "theo": 0.0108, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:41:55", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "PBR261113P00021500", "bid": 2.77, "bid_size": 6.0, "ask": 3.45, "ask_size": 8.0, "iv": 0.88, "open_interest": 275.0, "volume": 32.0, "delta": -0.9832, "gamma": 0.039, "vega": 0.0008, "theta": -0.0066, "rho": -0.0007, "theo": 3.14, "change": 0.575, "open": 3.23, "high": 3.65, "low": 2.89, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T15:53:20", "percent_change": 19.4585, "prev_day_close": 2.95500004291534}, {"option": "PBR261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8051, "open_interest": 1192.0, "volume": 47.0, "delta": 0.0149, "gamma": 0.0252, "vega": 0.0007, "theta": -0.005, "rho": 0.0, "theo": 0.0073, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:44:57", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PBR261113P00022000", "bid": 2.39, "bid_size": 7.0, "ask": 5.05, "ask_size": 915.0, "iv": 1.2287, "open_interest": 1882.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0256, "vega": 0.0005, "theta": -0.0048, "rho": -0.0004, "theo": 3.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:51:11", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PBR261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.8125, "open_interest": 366.0, "volume": 1.0, "delta": 0.0105, "gamma": 0.0176, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0052, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:40:23", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "PBR261113P00022500", "bid": 2.89, "bid_size": 9.0, "ask": 5.45, "ask_size": 9.0, "iv": 1.1348, "open_interest": 1655.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0164, "vega": 0.0003, "theta": -0.0038, "rho": -0.0004, "theo": 4.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-05T11:56:58", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "PBR261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 1.0744, "open_interest": 1850.0, "volume": 1.0, "delta": 0.0077, "gamma": 0.0126, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:17:55", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "PBR261113P00023000", "bid": 3.35, "bid_size": 909.0, "ask": 6.45, "ask_size": 9.0, "iv": 1.9252, "open_interest": 638.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0104, "vega": 0.0002, "theta": -0.0032, "rho": -0.0002, "theo": 4.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-11-06T11:19:56", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PBR261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1675.0, "iv": 2.4842, "open_interest": 176.0, "volume": 5.0, "delta": 0.0058, "gamma": 0.0093, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.003, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:22:23", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261113P00023500", "bid": 3.05, "bid_size": 1.0, "ask": 7.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0065, "vega": 0.0001, "theta": -0.0029, "rho": -0.0002, "theo": 5.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-06T15:09:53", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PBR261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.6636, "open_interest": 351.0, "volume": 10.0, "delta": 0.0045, "gamma": 0.007, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0023, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:36:58", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261113P00024000", "bid": 3.6, "bid_size": 1.0, "ask": 7.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0041, "vega": 0.0, "theta": -0.0028, "rho": -0.0001, "theo": 5.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T10:40:19", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "PBR261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.199, "open_interest": 692.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:51:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261113P00024500", "bid": 4.1, "bid_size": 10.0, "ask": 8.05, "ask_size": 1.0, "iv": 1.9363, "open_interest": 49.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0025, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 6.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T15:53:42", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "PBR261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 33.0, "iv": 3.6722, "open_interest": 1013.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:20:11", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261113P00025000", "bid": 4.6, "bid_size": 8.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0015, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 6.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-11-06T15:10:23", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PBR261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.9421, "open_interest": 187.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0034, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:56:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PBR261113P00025500", "bid": 5.1, "bid_size": 1.0, "ask": 9.1, "ask_size": 8.0, "iv": 1.6992, "open_interest": 48.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 7.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T09:58:42", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PBR261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.4078, "open_interest": 733.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T12:18:21", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PBR261113P00026000", "bid": 6.4, "bid_size": 1.0, "ask": 8.95, "ask_size": 1.0, "iv": 1.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 7.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T14:10:38", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "PBR261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 4.1575, "open_interest": 280.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T12:35:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBR261113P00026500", "bid": 6.2, "bid_size": 1.0, "ask": 10.1, "ask_size": 8.0, "iv": 2.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 8.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-10-14T14:42:17", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "PBR261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 4.2703, "open_interest": 395.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:50:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PBR261113P00027000", "bid": 6.6, "bid_size": 2.0, "ask": 9.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 8.635, "change": 0.255, "open": 8.69, "high": 8.69, "low": 8.63, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-09T13:26:46", "percent_change": 3.04477, "prev_day_close": 8.37500023841858}, {"option": "PBR261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 4.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "PBR261113P00027500", "bid": 7.1, "bid_size": 2.0, "ask": 11.25, "ask_size": 2.0, "iv": 2.0074, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 9.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.87500023841858}, {"option": "PBR261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 1.0, "iv": 3.4898, "open_interest": 42.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.145, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:43:09", "percent_change": 61.7021, "prev_day_close": 0.234999999403954}, {"option": "PBR261113P00028000", "bid": 7.6, "bid_size": 1.0, "ask": 11.75, "ask_size": 2.0, "iv": 3.2045, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 9.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "PBR261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 1.0, "iv": 3.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0011, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "PBR261113P00028500", "bid": 8.1, "bid_size": 1.0, "ask": 12.25, "ask_size": 2.0, "iv": 2.4375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 10.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "PBR261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 4.6888, "open_interest": 231.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:46:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBR261113P00029000", "bid": 8.6, "bid_size": 9.0, "ask": 12.75, "ask_size": 2.0, "iv": 2.2187, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 10.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "PBR261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 4.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "PBR261113P00029500", "bid": 9.1, "bid_size": 2.0, "ask": 13.25, "ask_size": 5.0, "iv": 2.286, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.135, "change": 0.165, "open": 11.18, "high": 11.18, "low": 11.14, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-11-09T13:21:15", "percent_change": 1.50342, "prev_day_close": 10.9749999046326}, {"option": "PBR261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 4.8811, "open_interest": 182.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T14:21:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PBR261113P00030000", "bid": 9.6, "bid_size": 2.0, "ask": 13.75, "ask_size": 2.0, "iv": 2.6553, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 11.635, "change": 0.245, "open": 11.65, "high": 11.65, "low": 11.62, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-09T13:18:50", "percent_change": 2.15385, "prev_day_close": 11.375}, {"option": "PBR261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 4.9735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "PBR261113P00030500", "bid": 10.1, "bid_size": 2.0, "ask": 14.25, "ask_size": 2.0, "iv": 3.2123, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 12.135, "change": 0.175, "open": 12.15, "high": 12.15, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-11-09T13:26:35", "percent_change": 1.47368, "prev_day_close": 11.875}, {"option": "PBR261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 5.0637, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-20T11:19:20", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PBR261113P00031000", "bid": 10.6, "bid_size": 1.0, "ask": 14.75, "ask_size": 2.0, "iv": 3.0175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "PBR261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 5.1516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PBR261113P00031500", "bid": 11.1, "bid_size": 2.0, "ask": 15.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 13.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-11-02T10:16:05", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "PBR261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 2.4118, "open_interest": 97.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-09T13:20:41", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PBR261113P00032000", "bid": 11.85, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 2.3338, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 13.635, "change": 0.275, "open": 13.78, "high": 13.78, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-09T13:20:11", "percent_change": 2.05607, "prev_day_close": 13.375}, {"option": "PBR261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 2.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261113P00033000", "bid": 12.6, "bid_size": 1.0, "ask": 16.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 14.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "PBR261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 2.4088, "open_interest": 87.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:51:55", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PBR261113P00034000", "bid": 13.6, "bid_size": 1.0, "ask": 17.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T11:03:31", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "PBR261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 2.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PBR261113P00035000", "bid": 14.6, "bid_size": 1.0, "ask": 18.75, "ask_size": 2.0, "iv": 4.0726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T14:27:15", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "PBR261120C00004000", "bid": 12.25, "bid_size": 3.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0005, "rho": 0.0014, "theo": 14.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.46, "last_trade_time": "2026-11-04T09:37:23", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "PBR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 3.2695, "open_interest": 3.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:41:40", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "PBR261120C00005000", "bid": 11.25, "bid_size": 3.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.0002, "theta": -0.001, "rho": 0.0018, "theo": 13.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-10-30T15:44:44", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PBR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 3.805, "open_interest": 0.0, "volume": 1.0, "delta": -0.0023, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0069, "change": -0.995, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:37:39", "percent_change": -93.4272, "prev_day_close": 1.06500005722046}, {"option": "PBR261120C00006000", "bid": 10.25, "bid_size": 3.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0014, "rho": 0.0021, "theo": 12.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-10-23T13:49:21", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "PBR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 3.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261120C00007000", "bid": 9.25, "bid_size": 3.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0019, "rho": 0.0025, "theo": 11.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-10-20T12:18:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PBR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 2.8734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261120C00008000", "bid": 8.25, "bid_size": 7.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0025, "rho": 0.0028, "theo": 10.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-01T13:47:39", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PBR261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.9745, "open_interest": 202.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-04-27T13:11:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261120C00009000", "bid": 7.25, "bid_size": 3.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0033, "vega": 0.0006, "theta": -0.003, "rho": 0.0032, "theo": 9.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-08-04T15:33:08", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "PBR261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 2.1851, "open_interest": 3.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-03-12T09:30:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261120C00010000", "bid": 6.25, "bid_size": 3.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0037, "rho": 0.0035, "theo": 8.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-06T11:21:04", "percent_change": 0.0, "prev_day_close": 8.72500038146973}, {"option": "PBR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.8962, "open_interest": 175.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0047, "vega": 0.0007, "theta": -0.0046, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T14:44:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261120C00011000", "bid": 5.25, "bid_size": 3.0, "ask": 9.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0068, "vega": 0.0009, "theta": -0.0044, "rho": 0.0038, "theo": 7.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-11-06T11:20:52", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "PBR261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.6337, "open_interest": 515.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0068, "vega": 0.0009, "theta": -0.0052, "rho": -0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-03T11:11:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261120C00012000", "bid": 6.05, "bid_size": 1147.0, "ask": 6.75, "ask_size": 1147.0, "iv": 1.144, "open_interest": 0.0, "volume": 1.0, "delta": 0.9847, "gamma": 0.0101, "vega": 0.0012, "theta": -0.0052, "rho": 0.0042, "theo": 6.405, "change": -0.125, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T11:42:36", "percent_change": -1.88679, "prev_day_close": 6.625}, {"option": "PBR261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1147.0, "iv": 1.2861, "open_interest": 298.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0101, "vega": 0.0012, "theta": -0.006, "rho": -0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T10:57:41", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PBR261120C00013000", "bid": 5.05, "bid_size": 1147.0, "ask": 5.75, "ask_size": 1147.0, "iv": 0.938, "open_interest": 8.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0155, "vega": 0.0016, "theta": -0.0063, "rho": 0.0045, "theo": 5.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-23T11:46:33", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "PBR261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1147.0, "iv": 1.0747, "open_interest": 386.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0155, "vega": 0.0016, "theta": -0.0069, "rho": -0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:49:36", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PBR261120C00014000", "bid": 4.1, "bid_size": 1.0, "ask": 4.75, "ask_size": 1147.0, "iv": 0.8897, "open_interest": 8.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0249, "vega": 0.0022, "theta": -0.0077, "rho": 0.0048, "theo": 4.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-09-21T12:32:20", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PBR261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1147.0, "iv": 0.8759, "open_interest": 7674.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0249, "vega": 0.0022, "theta": -0.0082, "rho": -0.0002, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:15:00", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "PBR261120C00015000", "bid": 3.1, "bid_size": 1147.0, "ask": 3.75, "ask_size": 1147.0, "iv": 0.6922, "open_interest": 100.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0429, "vega": 0.0032, "theta": -0.0098, "rho": 0.005, "theo": 3.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-21T15:15:48", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "PBR261120P00015000", "bid": 0.02, "bid_size": 10.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.6863, "open_interest": 4759.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.043, "vega": 0.0032, "theta": -0.0102, "rho": -0.0003, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PBR261120C00015500", "bid": 2.77, "bid_size": 1147.0, "ask": 3.1, "ask_size": 1147.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0583, "vega": 0.004, "theta": -0.0113, "rho": 0.0051, "theo": 2.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261120P00015500", "bid": 0.02, "bid_size": 1149.0, "ask": 0.06, "ask_size": 1149.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0584, "vega": 0.004, "theta": -0.0117, "rho": -0.0004, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261120C00016000", "bid": 2.18, "bid_size": 1147.0, "ask": 2.74, "ask_size": 1147.0, "iv": 0.5899, "open_interest": 180.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0808, "vega": 0.0051, "theta": -0.0133, "rho": 0.0051, "theo": 2.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T13:43:33", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "PBR261120P00016000", "bid": 0.03, "bid_size": 1151.0, "ask": 0.11, "ask_size": 1151.0, "iv": 0.5897, "open_interest": 12797.0, "volume": 20.0, "delta": -0.0871, "gamma": 0.081, "vega": 0.0051, "theta": -0.0136, "rho": -0.0005, "theo": 0.0802, "change": 0.0, "open": 0.07, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:42:09", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "PBR261120C00016500", "bid": 1.86, "bid_size": 1147.0, "ask": 2.13, "ask_size": 1147.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.1135, "vega": 0.0065, "theta": -0.0161, "rho": 0.005, "theo": 2.0036, "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": 0.0}, {"option": "PBR261120P00016500", "bid": 0.09, "bid_size": 1149.0, "ask": 0.13, "ask_size": 1148.0, "iv": 0.5562, "open_interest": 0.0, "volume": 21.0, "delta": -0.124, "gamma": 0.114, "vega": 0.0066, "theta": -0.0164, "rho": -0.0008, "theo": 0.113, "change": 0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:19:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261120C00017000", "bid": 1.45, "bid_size": 102.0, "ask": 1.78, "ask_size": 1148.0, "iv": 0.583, "open_interest": 236.0, "volume": 2.0, "delta": 0.8169, "gamma": 0.1574, "vega": 0.0085, "theta": -0.02, "rho": 0.0048, "theo": 1.5648, "change": -0.3, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:37:46", "percent_change": -16.6667, "prev_day_close": 1.80000001192093}, {"option": "PBR261120P00017000", "bid": 0.14, "bid_size": 1152.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5212, "open_interest": 6888.0, "volume": 31.0, "delta": -0.1838, "gamma": 0.1581, "vega": 0.0085, "theta": -0.0203, "rho": -0.0011, "theo": 0.1737, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:11:02", "percent_change": -13.5135, "prev_day_close": 0.184999994933605}, {"option": "PBR261120C00017500", "bid": 1.1, "bid_size": 1147.0, "ask": 1.26, "ask_size": 1147.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.2038, "vega": 0.0106, "theta": -0.0247, "rho": 0.0043, "theo": 1.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261120P00017500", "bid": 0.27, "bid_size": 1151.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5094, "open_interest": 0.0, "volume": 21.0, "delta": -0.2738, "gamma": 0.2049, "vega": 0.0106, "theta": -0.0249, "rho": -0.0016, "theo": 0.284, "change": 0.31, "open": 0.29, "high": 0.31, "low": 0.29, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:41:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261120C00018000", "bid": 0.8, "bid_size": 1.0, "ask": 0.94, "ask_size": 1148.0, "iv": 0.5117, "open_interest": 3915.0, "volume": 13.0, "delta": 0.6146, "gamma": 0.2382, "vega": 0.0122, "theta": -0.0282, "rho": 0.0037, "theo": 0.8468, "change": -0.23, "open": 0.95, "high": 0.95, "low": 0.8, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:28:21", "percent_change": -21.6981, "prev_day_close": 1.06000000238419}, {"option": "PBR261120P00018000", "bid": 0.41, "bid_size": 1148.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5046, "open_interest": 11252.0, "volume": 526.0, "delta": -0.3873, "gamma": 0.2396, "vega": 0.0122, "theta": -0.0285, "rho": -0.0022, "theo": 0.4554, "change": 0.055, "open": 0.59, "high": 0.59, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:55:52", "percent_change": 12.3596, "prev_day_close": 0.444999992847443}, {"option": "PBR261120C00018500", "bid": 0.55, "bid_size": 1147.0, "ask": 0.62, "ask_size": 1147.0, "iv": 0.4907, "open_interest": 0.0, "volume": 1023.0, "delta": 0.491, "gamma": 0.2512, "vega": 0.0127, "theta": -0.0292, "rho": 0.003, "theo": 0.581, "change": 0.6, "open": 0.62, "high": 0.66, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:43:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261120P00018500", "bid": 0.67, "bid_size": 1147.0, "ask": 0.75, "ask_size": 1147.0, "iv": 0.5032, "open_interest": 0.0, "volume": 21.0, "delta": -0.5116, "gamma": 0.2527, "vega": 0.0127, "theta": -0.0294, "rho": -0.0028, "theo": 0.6901, "change": 0.73, "open": 0.67, "high": 0.73, "low": 0.62, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:22:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261120C00019000", "bid": 0.33, "bid_size": 1148.0, "ask": 0.44, "ask_size": 1156.0, "iv": 0.4968, "open_interest": 3426.0, "volume": 61.0, "delta": 0.3701, "gamma": 0.2384, "vega": 0.0121, "theta": -0.0275, "rho": 0.0023, "theo": 0.3817, "change": -0.11, "open": 0.44, "high": 0.45, "low": 0.36, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:52:47", "percent_change": -21.5686, "prev_day_close": 0.509999990463257}, {"option": "PBR261120P00019000", "bid": 0.72, "bid_size": 1.0, "ask": 1.37, "ask_size": 1.0, "iv": 0.455, "open_interest": 3137.0, "volume": 2.0, "delta": -0.6333, "gamma": 0.2401, "vega": 0.012, "theta": -0.0276, "rho": -0.0032, "theo": 0.9915, "change": 0.135, "open": 0.99, "high": 1.06, "low": 0.99, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T14:44:20", "percent_change": 14.5946, "prev_day_close": 0.925000011920929}, {"option": "PBR261120C00019500", "bid": 0.22, "bid_size": 1147.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.4895, "open_interest": 87.0, "volume": 26.0, "delta": 0.2655, "gamma": 0.2053, "vega": 0.0105, "theta": -0.0238, "rho": 0.0016, "theo": 0.2437, "change": -0.1, "open": 0.36, "high": 0.36, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:41:25", "percent_change": -29.4118, "prev_day_close": 0.340000003576279}, {"option": "PBR261120P00019500", "bid": 0.12, "bid_size": 1215.0, "ask": 3.4, "ask_size": 709.0, "iv": 0.853, "open_interest": 719.0, "volume": 7.0, "delta": -0.7387, "gamma": 0.2072, "vega": 0.0104, "theta": -0.0239, "rho": -0.0036, "theo": 1.3546, "change": 0.16, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T13:53:26", "percent_change": 12.6984, "prev_day_close": 1.25999999046326}, {"option": "PBR261120C00020000", "bid": 0.12, "bid_size": 1348.0, "ask": 0.18, "ask_size": 7.0, "iv": 0.502, "open_interest": 16468.0, "volume": 97.0, "delta": 0.1837, "gamma": 0.1637, "vega": 0.0085, "theta": -0.0194, "rho": 0.0011, "theo": 0.1534, "change": -0.115, "open": 0.14, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:19:59", "percent_change": -46.9388, "prev_day_close": 0.244999997317791}, {"option": "PBR261120P00020000", "bid": 1.72, "bid_size": 7.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.499, "open_interest": 11243.0, "volume": 82.0, "delta": -0.8213, "gamma": 0.1659, "vega": 0.0083, "theta": -0.0194, "rho": -0.0037, "theo": 1.7658, "change": 0.115, "open": 1.82, "high": 1.82, "low": 1.63, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T13:15:16", "percent_change": 7.03364, "prev_day_close": 1.63499999046326}, {"option": "PBR261120C00020500", "bid": 0.08, "bid_size": 1147.0, "ask": 0.13, "ask_size": 1157.0, "iv": 0.5305, "open_interest": 167.0, "volume": 12.0, "delta": 0.1241, "gamma": 0.1235, "vega": 0.0066, "theta": -0.015, "rho": 0.0008, "theo": 0.0958, "change": -0.065, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:46:06", "percent_change": -41.9355, "prev_day_close": 0.155000001192093}, {"option": "PBR261120P00020500", "bid": 2.13, "bid_size": 7.0, "ask": 2.89, "ask_size": 15.0, "iv": 0.8149, "open_interest": 483.0, "volume": 1.0, "delta": -0.8819, "gamma": 0.1262, "vega": 0.0063, "theta": -0.0151, "rho": -0.0035, "theo": 2.2099, "change": 0.03, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:05:13", "percent_change": 1.44928, "prev_day_close": 2.06999999284744}, {"option": "PBR261120C00021000", "bid": 0.05, "bid_size": 1.0, "ask": 0.08, "ask_size": 22.0, "iv": 0.5392, "open_interest": 33969.0, "volume": 295.0, "delta": 0.0828, "gamma": 0.0898, "vega": 0.0049, "theta": -0.0112, "rho": 0.0005, "theo": 0.0601, "change": -0.065, "open": 0.07, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:19:09", "percent_change": -52.0, "prev_day_close": 0.125}, {"option": "PBR261120P00021000", "bid": 2.54, "bid_size": 2.0, "ask": 2.97, "ask_size": 4.0, "iv": 0.4741, "open_interest": 13763.0, "volume": 66.0, "delta": -0.9241, "gamma": 0.0929, "vega": 0.0046, "theta": -0.0114, "rho": -0.0033, "theo": 2.6761, "change": 0.235, "open": 4.2, "high": 4.2, "low": 2.61, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:09:16", "percent_change": 9.34394, "prev_day_close": 2.51499998569489}, {"option": "PBR261120C00021500", "bid": 0.03, "bid_size": 1148.0, "ask": 0.07, "ask_size": 1162.0, "iv": 0.5748, "open_interest": 1041.0, "volume": 5.0, "delta": 0.0556, "gamma": 0.0642, "vega": 0.0036, "theta": -0.0083, "rho": 0.0003, "theo": 0.0386, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:36:04", "percent_change": -42.8571, "prev_day_close": 0.0700000021606684}, {"option": "PBR261120P00021500", "bid": 3.05, "bid_size": 4.0, "ask": 4.8, "ask_size": 2.0, "iv": 1.4528, "open_interest": 2817.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0669, "vega": 0.0032, "theta": -0.0085, "rho": -0.0026, "theo": 3.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T10:02:01", "percent_change": 0.0, "prev_day_close": 3.04499995708466}, {"option": "PBR261120C00022000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 24.0, "iv": 0.5394, "open_interest": 42627.0, "volume": 49.0, "delta": 0.0384, "gamma": 0.046, "vega": 0.0027, "theta": -0.0063, "rho": 0.0002, "theo": 0.0259, "change": -0.015, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:55:20", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "PBR261120P00022000", "bid": 3.5, "bid_size": 1.0, "ask": 3.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 11300.0, "volume": 7.0, "delta": -0.97, "gamma": 0.0493, "vega": 0.0022, "theta": -0.0063, "rho": -0.0022, "theo": 3.6461, "change": 0.05, "open": 3.81, "high": 3.81, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:18:14", "percent_change": 1.44928, "prev_day_close": 3.44999992847443}, {"option": "PBR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1148.0, "iv": 0.6167, "open_interest": 1217.0, "volume": 25.0, "delta": 0.0277, "gamma": 0.0338, "vega": 0.002, "theta": -0.0049, "rho": 0.0002, "theo": 0.0185, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:56:51", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "PBR261120P00022500", "bid": 2.67, "bid_size": 1.0, "ask": 6.25, "ask_size": 2.0, "iv": 0.7384, "open_interest": 4880.0, "volume": 6.0, "delta": -0.9813, "gamma": 0.0378, "vega": 0.0014, "theta": -0.0048, "rho": -0.0016, "theo": 4.1406, "change": 0.115, "open": 4.05, "high": 4.09, "low": 4.05, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T10:56:03", "percent_change": 2.89308, "prev_day_close": 3.97500014305115}, {"option": "PBR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1147.0, "iv": 0.6473, "open_interest": 8023.0, "volume": 32.0, "delta": 0.0211, "gamma": 0.0256, "vega": 0.0016, "theta": -0.004, "rho": 0.0001, "theo": 0.0141, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:41:39", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "PBR261120P00023000", "bid": 3.5, "bid_size": 1352.0, "ask": 6.7, "ask_size": 6.0, "iv": 1.4106, "open_interest": 6990.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0288, "vega": 0.001, "theta": -0.0037, "rho": -0.001, "theo": 4.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-06T15:33:17", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PBR261120C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.7234, "open_interest": 427.0, "volume": 1.0, "delta": 0.0168, "gamma": 0.0202, "vega": 0.0013, "theta": -0.0034, "rho": 0.0001, "theo": 0.0115, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:32:24", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "PBR261120P00023500", "bid": 3.2, "bid_size": 1120.0, "ask": 5.85, "ask_size": 673.0, "iv": 0.0, "open_interest": 3898.0, "volume": 4.0, "delta": -0.9923, "gamma": 0.0209, "vega": 0.0006, "theta": -0.0032, "rho": -0.0008, "theo": 5.1366, "change": 0.1, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T11:41:26", "percent_change": 2.0202, "prev_day_close": 4.95000004768372}, {"option": "PBR261120C00024000", "bid": 0.01, "bid_size": 80.0, "ask": 0.03, "ask_size": 25.0, "iv": 0.7478, "open_interest": 97044.0, "volume": 123.0, "delta": 0.014, "gamma": 0.0164, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0097, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:41:40", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "PBR261120P00024000", "bid": 5.5, "bid_size": 1.0, "ask": 7.75, "ask_size": 4.0, "iv": 2.0897, "open_interest": 8972.0, "volume": 3.0, "delta": -0.9948, "gamma": 0.0158, "vega": 0.0005, "theta": -0.0027, "rho": -0.0008, "theo": 5.6358, "change": 0.325, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T14:36:38", "percent_change": 5.99078, "prev_day_close": 5.42499995231628}, {"option": "PBR261120C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.6645, "open_interest": 511.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0137, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:19:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PBR261120P00024500", "bid": 4.1, "bid_size": 1.0, "ask": 6.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 2509.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0119, "vega": 0.0003, "theta": -0.0024, "rho": -0.0002, "theo": 6.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-26T12:19:42", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PBR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 50.0, "iv": 0.766, "open_interest": 50392.0, "volume": 4.0, "delta": 0.0105, "gamma": 0.0116, "vega": 0.0009, "theta": -0.0026, "rho": 0.0001, "theo": 0.0077, "change": 0.065, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:29:43", "percent_change": 1300.0, "prev_day_close": 0.00499999988824129}, {"option": "PBR261120P00025000", "bid": 4.6, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1358.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0087, "vega": 0.0001, "theta": -0.0024, "rho": -0.0002, "theo": 6.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-05T14:48:54", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "PBR261120C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.8869, "open_interest": 1047.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0101, "vega": 0.0008, "theta": -0.0024, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:36:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBR261120P00025500", "bid": 5.1, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.9495, "open_interest": 184.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0023, "rho": -0.0002, "theo": 7.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T12:28:18", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PBR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 110.0, "iv": 0.8489, "open_interest": 4283.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0088, "vega": 0.0007, "theta": -0.0023, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:27:52", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261120P00026000", "bid": 5.6, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.996, "open_interest": 10.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.005, "vega": 0.0001, "theta": -0.0022, "rho": -0.0002, "theo": 7.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T11:55:40", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PBR261120C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 2.5088, "open_interest": 6507.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0078, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:36:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261120P00026500", "bid": 6.1, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 1.0414, "open_interest": 4.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0022, "rho": -0.0002, "theo": 8.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-11-05T15:22:46", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "PBR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.9761, "open_interest": 3865.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.007, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:41:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261120P00027000", "bid": 6.6, "bid_size": 1.0, "ask": 10.75, "ask_size": 2.0, "iv": 1.2061, "open_interest": 4.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0021, "rho": -0.0002, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T15:22:46", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "PBR261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.0886, "open_interest": 14672.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0063, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:52:22", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261120P00027500", "bid": 7.1, "bid_size": 1.0, "ask": 11.25, "ask_size": 2.0, "iv": 1.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0021, "rho": 0.0, "theo": 9.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-23T10:43:41", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "PBR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 0.9273, "open_interest": 4337.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:51:59", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PBR261120P00028000", "bid": 7.6, "bid_size": 1.0, "ask": 11.75, "ask_size": 2.0, "iv": 1.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0018, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 9.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-10-21T10:53:53", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "PBR261120C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.7848, "open_interest": 3598.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0052, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:08:21", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "PBR261120P00028500", "bid": 8.1, "bid_size": 1.0, "ask": 12.25, "ask_size": 3.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0014, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.135, "change": 0.0, "open": 0.0, "high": 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": "PBR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 1.7018, "open_interest": 2886.0, "volume": 1.0, "delta": 0.0052, "gamma": 0.0047, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0047, "change": -0.33, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:43:20", "percent_change": -97.0588, "prev_day_close": 0.340000003576279}, {"option": "PBR261120P00029000", "bid": 8.6, "bid_size": 1.0, "ask": 12.75, "ask_size": 2.0, "iv": 1.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-26T10:25:53", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PBR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.0589, "open_interest": 21951.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.004, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:53:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PBR261120P00030000", "bid": 9.6, "bid_size": 1.0, "ask": 13.75, "ask_size": 2.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-10-16T15:49:07", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PBR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 3.0564, "open_interest": 3135.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0034, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:38:38", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "PBR261120P00031000", "bid": 10.6, "bid_size": 1.0, "ask": 14.75, "ask_size": 2.0, "iv": 1.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.96, "last_trade_time": "2026-11-02T13:20:30", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "PBR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 3.1615, "open_interest": 15.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.003, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T11:07:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBR261120P00032000", "bid": 11.6, "bid_size": 1.0, "ask": 15.75, "ask_size": 2.0, "iv": 1.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 13.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "PBR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 3.2618, "open_interest": 232.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:50:49", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "PBR261120P00033000", "bid": 12.6, "bid_size": 1.0, "ask": 16.75, "ask_size": 3.0, "iv": 1.6962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 14.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-11-04T11:10:13", "percent_change": 0.0, "prev_day_close": 14.3499994277954}, {"option": "PBR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 2.6118, "open_interest": 1800.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:12:30", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PBR261120P00034000", "bid": 13.6, "bid_size": 1.0, "ask": 17.75, "ask_size": 2.0, "iv": 1.7668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.98, "last_trade_time": "2026-11-04T09:55:41", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "PBR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 61.0, "iv": 2.1227, "open_interest": 540.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.002, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:39:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PBR261120P00035000", "bid": 14.6, "bid_size": 1.0, "ask": 18.75, "ask_size": 1.0, "iv": 1.835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "PBR261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 3.5376, "open_interest": 65.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T10:24:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PBR261120P00036000", "bid": 15.6, "bid_size": 1.0, "ask": 19.75, "ask_size": 3.0, "iv": 1.9009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "PBR261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.5506, "open_interest": 15.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:45:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PBR261120P00037000", "bid": 16.6, "bid_size": 1.0, "ask": 20.75, "ask_size": 2.0, "iv": 1.9646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 18.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "PBR261127C00012000", "bid": 4.7, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0136, "vega": 0.0024, "theta": -0.0057, "rho": 0.0063, "theo": 6.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.2483, "open_interest": 0.0, "volume": 18.0, "delta": -0.025, "gamma": 0.0137, "vega": 0.0024, "theta": -0.0066, "rho": -0.0002, "theo": 0.0424, "change": 0.01, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:46:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127C00013000", "bid": 3.25, "bid_size": 1.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0199, "vega": 0.003, "theta": -0.0064, "rho": 0.0068, "theo": 5.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127P00013000", "bid": 0.01, "bid_size": 1.0, "ask": 0.22, "ask_size": 6.0, "iv": 1.0752, "open_interest": 0.0, "volume": 11.0, "delta": -0.0329, "gamma": 0.02, "vega": 0.003, "theta": -0.0072, "rho": -0.0003, "theo": 0.0496, "change": 0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:27:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127C00014000", "bid": 2.26, "bid_size": 1.0, "ask": 6.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0302, "vega": 0.0039, "theta": -0.0074, "rho": 0.0072, "theo": 4.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.9324, "open_interest": 0.0, "volume": 2.0, "delta": -0.0454, "gamma": 0.0304, "vega": 0.0039, "theta": -0.0081, "rho": -0.0004, "theo": 0.0607, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:45:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127C00015000", "bid": 1.27, "bid_size": 2.0, "ask": 5.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0489, "vega": 0.0053, "theta": -0.0089, "rho": 0.0075, "theo": 3.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PBR261127P00015000", "bid": 0.01, "bid_size": 1.0, "ask": 2.14, "ask_size": 14.0, "iv": 1.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0492, "vega": 0.0053, "theta": -0.0094, "rho": -0.0006, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PBR261127C00015500", "bid": 0.79, "bid_size": 6.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0637, "vega": 0.0063, "theta": -0.0099, "rho": 0.0076, "theo": 3.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127P00015500", "bid": 0.01, "bid_size": 2.0, "ask": 2.16, "ask_size": 11.0, "iv": 1.5163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0641, "vega": 0.0064, "theta": -0.0104, "rho": -0.0008, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127C00016000", "bid": 0.35, "bid_size": 1.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0842, "vega": 0.0077, "theta": -0.0112, "rho": 0.0076, "theo": 2.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69000008702278}, {"option": "PBR261127P00016000", "bid": 0.01, "bid_size": 2.0, "ask": 0.93, "ask_size": 13.0, "iv": 0.8928, "open_interest": 1.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0849, "vega": 0.0077, "theta": -0.0116, "rho": -0.001, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:48:38", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PBR261127C00016500", "bid": 0.13, "bid_size": 1.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.1123, "vega": 0.0094, "theta": -0.0128, "rho": 0.0074, "theo": 2.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 37.0, "iv": 1.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.1133, "vega": 0.0094, "theta": -0.0132, "rho": -0.0014, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127C00017000", "bid": 0.01, "bid_size": 1.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.1478, "vega": 0.0115, "theta": -0.0148, "rho": 0.0071, "theo": 1.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99000002350658}, {"option": "PBR261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 36.0, "iv": 0.5842, "open_interest": 1.0, "volume": 55.0, "delta": -0.205, "gamma": 0.1494, "vega": 0.0116, "theta": -0.0152, "rho": -0.0018, "theo": 0.2282, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:03:35", "percent_change": 11.1111, "prev_day_close": 0.224999994039536}, {"option": "PBR261127C00017500", "bid": 0.01, "bid_size": 1.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.1851, "vega": 0.0138, "theta": -0.0172, "rho": 0.0065, "theo": 1.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127P00017500", "bid": 0.01, "bid_size": 1.0, "ask": 2.49, "ask_size": 35.0, "iv": 1.0586, "open_interest": 0.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.1874, "vega": 0.0139, "theta": -0.0175, "rho": -0.0025, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261127C00018000", "bid": 0.12, "bid_size": 1.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.734, "open_interest": 1.0, "volume": 6.0, "delta": 0.6171, "gamma": 0.2124, "vega": 0.0156, "theta": -0.0192, "rho": 0.0057, "theo": 0.949, "change": -0.73, "open": 1.5, "high": 1.5, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:01:08", "percent_change": -44.7853, "prev_day_close": 1.62999999988824}, {"option": "PBR261127P00018000", "bid": 0.24, "bid_size": 533.0, "ask": 2.02, "ask_size": 758.0, "iv": 0.8309, "open_interest": 37.0, "volume": 14.0, "delta": -0.3888, "gamma": 0.2153, "vega": 0.0156, "theta": -0.0196, "rho": -0.0033, "theo": 0.5151, "change": 0.16, "open": 0.75, "high": 0.75, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:48:07", "percent_change": 40.0, "prev_day_close": 0.399999998509884}, {"option": "PBR261127C00018500", "bid": 0.33, "bid_size": 573.0, "ask": 2.8, "ask_size": 711.0, "iv": 0.9814, "open_interest": 3.0, "volume": 30.0, "delta": 0.5074, "gamma": 0.2222, "vega": 0.0162, "theta": -0.0201, "rho": 0.0047, "theo": 0.6869, "change": 0.205, "open": 0.75, "high": 0.75, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T10:43:30", "percent_change": 40.5941, "prev_day_close": 0.504999999888241}, {"option": "PBR261127P00018500", "bid": 0.01, "bid_size": 1.0, "ask": 2.94, "ask_size": 2.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.2258, "vega": 0.0162, "theta": -0.0204, "rho": -0.0041, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.460000013001263}, {"option": "PBR261127C00019000", "bid": 0.35, "bid_size": 5.0, "ask": 1.31, "ask_size": 1.0, "iv": 0.6591, "open_interest": 20.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.2139, "vega": 0.0158, "theta": -0.0196, "rho": 0.0038, "theo": 0.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:15:11", "percent_change": 0.0, "prev_day_close": 0.735000018961728}, {"option": "PBR261127P00019000", "bid": 0.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.7289, "open_interest": 12.0, "volume": 136.0, "delta": -0.6086, "gamma": 0.218, "vega": 0.0156, "theta": -0.0199, "rho": -0.0048, "theo": 1.0547, "change": 0.46, "open": 1.1, "high": 1.12, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:58:44", "percent_change": 74.1935, "prev_day_close": 0.620000028982758}, {"option": "PBR261127C00019500", "bid": 0.01, "bid_size": 811.0, "ask": 2.11, "ask_size": 2.0, "iv": 0.8485, "open_interest": 22.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.1913, "vega": 0.0143, "theta": -0.018, "rho": 0.0029, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T14:36:42", "percent_change": 0.0, "prev_day_close": 1.17500000819564}, {"option": "PBR261127P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.7102, "open_interest": 77.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.1958, "vega": 0.014, "theta": -0.0183, "rho": -0.0052, "theo": 1.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T13:35:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PBR261127C00020000", "bid": 0.01, "bid_size": 2.0, "ask": 0.28, "ask_size": 3.0, "iv": 0.4555, "open_interest": 183.0, "volume": 59.0, "delta": 0.2303, "gamma": 0.1615, "vega": 0.0124, "theta": -0.0159, "rho": 0.0022, "theo": 0.2364, "change": -0.12, "open": 0.26, "high": 0.26, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:53:41", "percent_change": -37.5, "prev_day_close": 0.319999992847443}, {"option": "PBR261127P00020000", "bid": 0.59, "bid_size": 657.0, "ask": 3.1, "ask_size": 409.0, "iv": 0.4872, "open_interest": 62.0, "volume": 191.0, "delta": -0.7826, "gamma": 0.1665, "vega": 0.012, "theta": -0.0161, "rho": -0.0053, "theo": 1.813, "change": -0.075, "open": 1.96, "high": 1.96, "low": 1.82, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T12:48:46", "percent_change": -3.87597, "prev_day_close": 1.93499995209277}, {"option": "PBR261127C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.1613, "open_interest": 123.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.1314, "vega": 0.0104, "theta": -0.0137, "rho": 0.0016, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:33:43", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "PBR261127P00020500", "bid": 0.27, "bid_size": 3.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.5572, "open_interest": 167.0, "volume": 2.0, "delta": -0.8418, "gamma": 0.1369, "vega": 0.0098, "theta": -0.014, "rho": -0.005, "theo": 2.2492, "change": 0.035, "open": 2.2, "high": 2.25, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:44:02", "percent_change": 1.58014, "prev_day_close": 2.21500000357628}, {"option": "PBR261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.5402, "open_interest": 52.0, "volume": 92.0, "delta": 0.1311, "gamma": 0.105, "vega": 0.0087, "theta": -0.0118, "rho": 0.0012, "theo": 0.1241, "change": -0.08, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:00:14", "percent_change": -44.4444, "prev_day_close": 0.179999995976686}, {"option": "PBR261127P00021000", "bid": 0.63, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.5035, "open_interest": 379.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.111, "vega": 0.0079, "theta": -0.0121, "rho": -0.0047, "theo": 2.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T13:24:08", "percent_change": 0.0, "prev_day_close": 2.56499990820885}, {"option": "PBR261127C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 1814.0, "iv": 0.8887, "open_interest": 462.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0838, "vega": 0.0073, "theta": -0.0102, "rho": 0.001, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:30:58", "percent_change": 0.0, "prev_day_close": 0.35499999858439}, {"option": "PBR261127P00021500", "bid": 2.75, "bid_size": 54.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.7805, "open_interest": 129.0, "volume": 54.0, "delta": -0.9154, "gamma": 0.0896, "vega": 0.0064, "theta": -0.0105, "rho": -0.0047, "theo": 3.1831, "change": 0.74, "open": 3.16, "high": 3.78, "low": 3.02, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-11-09T15:53:20", "percent_change": 25.3425, "prev_day_close": 2.91999989748001}, {"option": "PBR261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3852, "open_interest": 129.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0674, "vega": 0.0061, "theta": -0.009, "rho": 0.0008, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T10:17:52", "percent_change": 0.0, "prev_day_close": 0.61000002361834}, {"option": "PBR261127P00022000", "bid": 1.97, "bid_size": 1.0, "ask": 5.75, "ask_size": 1.0, "iv": 0.5581, "open_interest": 555.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0725, "vega": 0.0048, "theta": -0.0093, "rho": -0.0039, "theo": 3.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-05T15:53:42", "percent_change": 0.0, "prev_day_close": 3.3999999165535}, {"option": "PBR261127C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 1.4581, "open_interest": 683.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0549, "vega": 0.0052, "theta": -0.008, "rho": 0.0006, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:52:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PBR261127P00022500", "bid": 2.09, "bid_size": 1.0, "ask": 6.25, "ask_size": 1.0, "iv": 0.5992, "open_interest": 1502.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0612, "vega": 0.0042, "theta": -0.0083, "rho": -0.0033, "theo": 4.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-06T11:09:18", "percent_change": 0.0, "prev_day_close": 3.94499999284744}, {"option": "PBR261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.1055, "open_interest": 512.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0455, "vega": 0.0045, "theta": -0.0072, "rho": 0.0005, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T10:09:30", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PBR261127P00023000", "bid": 2.59, "bid_size": 1.0, "ask": 6.75, "ask_size": 1.0, "iv": 0.6484, "open_interest": 578.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0516, "vega": 0.0031, "theta": -0.0073, "rho": -0.0031, "theo": 4.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-04T14:59:47", "percent_change": 0.0, "prev_day_close": 4.43500006198883}, {"option": "PBR261127C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.734, "open_interest": 53.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0384, "vega": 0.004, "theta": -0.0067, "rho": 0.0004, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T12:07:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PBR261127P00023500", "bid": 3.05, "bid_size": 2.0, "ask": 7.25, "ask_size": 2.0, "iv": 0.6404, "open_interest": 26.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.044, "vega": 0.0028, "theta": -0.0066, "rho": -0.0026, "theo": 5.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T11:56:14", "percent_change": 0.0, "prev_day_close": 4.91499996185303}, {"option": "PBR261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.6787, "open_interest": 1026.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0328, "vega": 0.0036, "theta": -0.0062, "rho": 0.0004, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T15:13:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PBR261127P00024000", "bid": 3.6, "bid_size": 2.0, "ask": 7.75, "ask_size": 2.0, "iv": 0.7534, "open_interest": 6.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0378, "vega": 0.002, "theta": -0.0063, "rho": -0.002, "theo": 5.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-05T10:40:19", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "PBR261127C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.727, "open_interest": 42.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0286, "vega": 0.0033, "theta": -0.0059, "rho": 0.0003, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:22:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00024500", "bid": 4.1, "bid_size": 2.0, "ask": 8.25, "ask_size": 2.0, "iv": 0.7981, "open_interest": 3.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0324, "vega": 0.0016, "theta": -0.0058, "rho": -0.0018, "theo": 6.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T10:28:31", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PBR261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.6979, "open_interest": 41.0, "volume": 7.0, "delta": 0.0329, "gamma": 0.0252, "vega": 0.003, "theta": -0.0056, "rho": 0.0003, "theo": 0.0341, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:14:30", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "PBR261127P00025000", "bid": 4.6, "bid_size": 2.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.7666, "open_interest": 6.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0282, "vega": 0.0014, "theta": -0.0054, "rho": -0.0019, "theo": 6.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-28T15:38:24", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PBR261127C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.134, "open_interest": 4.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0224, "vega": 0.0028, "theta": -0.0054, "rho": 0.0003, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-23T13:13:59", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PBR261127P00025500", "bid": 5.1, "bid_size": 2.0, "ask": 9.25, "ask_size": 1.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0248, "vega": 0.0014, "theta": -0.0051, "rho": -0.0019, "theo": 7.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-10-28T15:38:24", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PBR261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.4449, "open_interest": 133.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0202, "vega": 0.0026, "theta": -0.0053, "rho": 0.0002, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:50:45", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "PBR261127P00026000", "bid": 5.6, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0222, "vega": 0.0013, "theta": -0.0048, "rho": -0.002, "theo": 7.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-26T15:25:07", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PBR261127C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.9603, "open_interest": 2.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0183, "vega": 0.0024, "theta": -0.0051, "rho": 0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T12:24:41", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "PBR261127P00026500", "bid": 6.1, "bid_size": 1.0, "ask": 10.25, "ask_size": 3.0, "iv": 0.9639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0192, "vega": 0.001, "theta": -0.0048, "rho": -0.0009, "theo": 8.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "PBR261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 1.0, "iv": 1.6088, "open_interest": 2.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0167, "vega": 0.0023, "theta": -0.005, "rho": 0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-28T09:47:09", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "PBR261127P00027000", "bid": 6.6, "bid_size": 1.0, "ask": 10.75, "ask_size": 3.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0165, "vega": 0.0006, "theta": -0.005, "rho": -0.0006, "theo": 8.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "PBR261127C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0153, "vega": 0.0022, "theta": -0.0049, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00027500", "bid": 7.1, "bid_size": 1.0, "ask": 11.25, "ask_size": 3.0, "iv": 1.0404, "open_interest": 3.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0145, "vega": 0.0005, "theta": -0.0049, "rho": -0.0006, "theo": 9.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-12T12:43:03", "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "PBR261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.1162, "open_interest": 3.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0142, "vega": 0.0021, "theta": -0.0048, "rho": 0.0002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-19T12:48:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00028000", "bid": 7.6, "bid_size": 1.0, "ask": 11.75, "ask_size": 3.0, "iv": 1.0771, "open_interest": 15.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0128, "vega": 0.0004, "theta": -0.0048, "rho": -0.0006, "theo": 9.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-10-21T10:17:00", "percent_change": 0.0, "prev_day_close": 9.47500014305115}, {"option": "PBR261127C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.1651, "open_interest": 44.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0132, "vega": 0.002, "theta": -0.0048, "rho": 0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-19T13:54:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBR261127P00028500", "bid": 8.1, "bid_size": 1.0, "ask": 12.25, "ask_size": 3.0, "iv": 1.113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0114, "vega": 0.0004, "theta": -0.0048, "rho": -0.0006, "theo": 10.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97500014305115}, {"option": "PBR261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.2126, "open_interest": 30.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0122, "vega": 0.0019, "theta": -0.0047, "rho": 0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T14:31:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00029000", "bid": 8.6, "bid_size": 1.0, "ask": 12.75, "ask_size": 3.0, "iv": 1.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0102, "vega": 0.0004, "theta": -0.0047, "rho": -0.0006, "theo": 10.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "PBR261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0107, "vega": 0.0018, "theta": -0.0045, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00030000", "bid": 9.6, "bid_size": 1.0, "ask": 13.75, "ask_size": 3.0, "iv": 1.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0046, "rho": -0.0006, "theo": 11.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PBR261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.3906, "open_interest": 3.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0096, "vega": 0.0016, "theta": -0.0044, "rho": 0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:21:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00031000", "bid": 10.6, "bid_size": 1.0, "ask": 14.75, "ask_size": 3.0, "iv": 1.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0066, "vega": 0.0003, "theta": -0.0044, "rho": -0.0006, "theo": 12.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PBR261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0086, "vega": 0.0015, "theta": -0.0043, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "PBR261127P00032000", "bid": 11.6, "bid_size": 1.0, "ask": 15.75, "ask_size": 3.0, "iv": 1.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0054, "vega": 0.0003, "theta": -0.0043, "rho": -0.0007, "theo": 13.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "PBR261127C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.5519, "open_interest": 10.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0077, "vega": 0.0014, "theta": -0.0042, "rho": 0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:08:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00033000", "bid": 12.6, "bid_size": 1.0, "ask": 16.75, "ask_size": 3.0, "iv": 1.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0044, "vega": 0.0003, "theta": -0.0042, "rho": -0.0007, "theo": 14.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PBR261127C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 2.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.007, "vega": 0.0014, "theta": -0.0041, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00034000", "bid": 13.6, "bid_size": 1.0, "ask": 17.75, "ask_size": 3.0, "iv": 1.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0042, "rho": 0.0, "theo": 15.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PBR261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.1294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0065, "vega": 0.0013, "theta": -0.004, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261127P00035000", "bid": 14.6, "bid_size": 1.0, "ask": 18.75, "ask_size": 3.0, "iv": 1.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.003, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 16.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PBR261204C00014000", "bid": 2.27, "bid_size": 1.0, "ask": 6.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0185, "vega": 0.0024, "theta": -0.002, "rho": 0.0081, "theo": 4.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261204P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0415, "vega": 0.0052, "theta": -0.0061, "rho": -0.0008, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261204C00015000", "bid": 1.31, "bid_size": 1.0, "ask": 5.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0355, "vega": 0.0035, "theta": -0.0032, "rho": 0.0086, "theo": 3.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.63999998569488}, {"option": "PBR261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 3.0, "iv": 1.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0723, "vega": 0.0079, "theta": -0.0078, "rho": -0.0012, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "PBR261204C00016000", "bid": 0.41, "bid_size": 1.0, "ask": 4.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0734, "vega": 0.0066, "theta": -0.0055, "rho": 0.0087, "theo": 2.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "PBR261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 2.0, "iv": 1.0642, "open_interest": 1.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.1278, "vega": 0.0119, "theta": -0.0103, "rho": -0.0023, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:57:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PBR261204C00017000", "bid": 0.01, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.1481, "vega": 0.0119, "theta": -0.0101, "rho": 0.0084, "theo": 1.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03500000014901}, {"option": "PBR261204P00017000", "bid": 0.09, "bid_size": 1.0, "ask": 0.64, "ask_size": 1.0, "iv": 0.3655, "open_interest": 42.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.1952, "vega": 0.0168, "theta": -0.0136, "rho": -0.0043, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:28:09", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PBR261204C00018000", "bid": 0.78, "bid_size": 4.0, "ask": 3.1, "ask_size": 780.0, "iv": 0.9688, "open_interest": 52.0, "volume": 1.0, "delta": 0.6298, "gamma": 0.2115, "vega": 0.017, "theta": -0.0152, "rho": 0.0062, "theo": 0.9766, "change": -0.645, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T14:09:07", "percent_change": -35.1499, "prev_day_close": 1.83499997854233}, {"option": "PBR261204P00018000", "bid": 0.39, "bid_size": 590.0, "ask": 1.1, "ask_size": 894.0, "iv": 0.3168, "open_interest": 132.0, "volume": 60.0, "delta": -0.5413, "gamma": 0.2106, "vega": 0.0183, "theta": -0.0151, "rho": -0.0071, "theo": 0.9175, "change": 0.295, "open": 0.65, "high": 0.71, "low": 0.65, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:24:36", "percent_change": 71.0843, "prev_day_close": 0.41499999165535}, {"option": "PBR261204C00018500", "bid": 0.52, "bid_size": 1141.0, "ask": 1.02, "ask_size": 641.0, "iv": 0.4441, "open_interest": 35.0, "volume": 238.0, "delta": 0.5205, "gamma": 0.2182, "vega": 0.0176, "theta": -0.0163, "rho": 0.0055, "theo": 0.7255, "change": -0.96, "open": 0.8, "high": 0.8, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:51:42", "percent_change": -55.814, "prev_day_close": 1.71999996900558}, {"option": "PBR261204P00018500", "bid": 0.04, "bid_size": 489.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 66.0, "volume": 1.0, "delta": -0.637, "gamma": 0.1958, "vega": 0.0174, "theta": -0.0145, "rho": -0.0084, "theo": 1.2454, "change": -0.6, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T13:48:10", "percent_change": -40.2685, "prev_day_close": 1.49000000953674}, {"option": "PBR261204C00019000", "bid": 0.28, "bid_size": 792.0, "ask": 1.16, "ask_size": 1492.0, "iv": 0.5377, "open_interest": 89.0, "volume": 1.0, "delta": 0.4175, "gamma": 0.2087, "vega": 0.017, "theta": -0.0164, "rho": 0.004, "theo": 0.5307, "change": -0.13, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:50:43", "percent_change": -20.6349, "prev_day_close": 0.629999995231628}, {"option": "PBR261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 1.0, "iv": 0.4005, "open_interest": 222.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.1724, "vega": 0.0158, "theta": -0.0133, "rho": -0.0096, "theo": 1.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T12:16:14", "percent_change": 0.0, "prev_day_close": 1.19000002741814}, {"option": "PBR261204C00019500", "bid": 0.01, "bid_size": 3.0, "ask": 2.54, "ask_size": 46.0, "iv": 0.9536, "open_interest": 5.0, "volume": 5.0, "delta": 0.329, "gamma": 0.1866, "vega": 0.0159, "theta": -0.0156, "rho": 0.0033, "theo": 0.3912, "change": -0.455, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T11:24:03", "percent_change": -52.6012, "prev_day_close": 0.865000002086162}, {"option": "PBR261204P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 2.0, "iv": 0.2482, "open_interest": 140.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.1458, "vega": 0.0138, "theta": -0.0118, "rho": -0.0106, "theo": 2.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T15:50:37", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PBR261204C00020000", "bid": 0.08, "bid_size": 4.0, "ask": 0.42, "ask_size": 70.0, "iv": 0.4306, "open_interest": 131.0, "volume": 20.0, "delta": 0.2576, "gamma": 0.1599, "vega": 0.0143, "theta": -0.0144, "rho": 0.0027, "theo": 0.2918, "change": -0.07, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T09:38:55", "percent_change": -20.0, "prev_day_close": 0.349999994039536}, {"option": "PBR261204P00020000", "bid": 0.09, "bid_size": 1.0, "ask": 2.68, "ask_size": 2.0, "iv": 0.0, "open_interest": 92.0, "volume": 40.0, "delta": -0.832, "gamma": 0.1206, "vega": 0.0119, "theta": -0.0104, "rho": -0.0114, "theo": 2.4699, "change": 0.425, "open": 1.84, "high": 1.86, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T14:48:27", "percent_change": 37.1179, "prev_day_close": 1.14499998092651}, {"option": "PBR261204C00020500", "bid": 0.01, "bid_size": 1.0, "ask": 2.29, "ask_size": 76.0, "iv": 1.0658, "open_interest": 5.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.1337, "vega": 0.0126, "theta": -0.0131, "rho": 0.0021, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T12:01:33", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "PBR261204P00020500", "bid": 0.41, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0989, "vega": 0.0102, "theta": -0.0092, "rho": -0.0121, "theo": 2.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-03T15:46:31", "percent_change": 0.0, "prev_day_close": 2.19499990344048}, {"option": "PBR261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 10.0, "iv": 1.1244, "open_interest": 42.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.1107, "vega": 0.0108, "theta": -0.0118, "rho": 0.0017, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:28:09", "percent_change": 0.0, "prev_day_close": 0.189999995753169}, {"option": "PBR261204P00021000", "bid": 0.65, "bid_size": 1.0, "ask": 4.85, "ask_size": 2.0, "iv": 0.0, "open_interest": 372.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0815, "vega": 0.0087, "theta": -0.0081, "rho": -0.0126, "theo": 3.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T14:49:35", "percent_change": 0.0, "prev_day_close": 2.43999990820885}, {"option": "PBR261204C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.746, "open_interest": 3.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0917, "vega": 0.0091, "theta": -0.0107, "rho": 0.0013, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-03T12:09:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PBR261204P00021500", "bid": 1.11, "bid_size": 1.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 235.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0678, "vega": 0.0077, "theta": -0.0073, "rho": -0.0132, "theo": 3.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:38:05", "percent_change": 0.0, "prev_day_close": 2.91499990224838}, {"option": "PBR261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6861, "open_interest": 53.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0765, "vega": 0.0088, "theta": -0.0098, "rho": 0.0012, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:59:42", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "PBR261204P00022000", "bid": 1.6, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0571, "vega": 0.0067, "theta": -0.0066, "rho": -0.0136, "theo": 4.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "PBR261204C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 2.0, "iv": 1.3136, "open_interest": 1.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0645, "vega": 0.0073, "theta": -0.0091, "rho": 0.001, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T12:12:56", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PBR261204P00022500", "bid": 2.09, "bid_size": 1.0, "ask": 6.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0487, "vega": 0.0061, "theta": -0.0061, "rho": -0.014, "theo": 4.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-06T11:09:18", "percent_change": 0.0, "prev_day_close": 3.94500011205673}, {"option": "PBR261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 1.0, "iv": 0.9726, "open_interest": 29.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0549, "vega": 0.0071, "theta": -0.0084, "rho": 0.0009, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:45:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBR261204P00023000", "bid": 2.59, "bid_size": 1.0, "ask": 6.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0422, "vega": 0.0054, "theta": -0.0056, "rho": -0.0144, "theo": 5.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.41499996185303}, {"option": "PBR261204C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.9122, "open_interest": 12.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0475, "vega": 0.0059, "theta": -0.0079, "rho": 0.0007, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T11:23:08", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "PBR261204P00023500", "bid": 3.05, "bid_size": 1.0, "ask": 7.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0369, "vega": 0.005, "theta": -0.0052, "rho": -0.0148, "theo": 5.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.96500015258789}, {"option": "PBR261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 642.0, "iv": 0.5803, "open_interest": 13.0, "volume": 1.0, "delta": 0.062, "gamma": 0.0414, "vega": 0.0057, "theta": -0.0075, "rho": 0.0007, "theo": 0.0716, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:33:52", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "PBR261204P00024000", "bid": 3.6, "bid_size": 1.0, "ask": 7.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0327, "vega": 0.0047, "theta": -0.0049, "rho": -0.0152, "theo": 6.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "PBR261204C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.5475, "open_interest": 50.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0365, "vega": 0.0048, "theta": -0.0071, "rho": 0.0006, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:00:27", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBR261204P00024500", "bid": 4.1, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0293, "vega": 0.0042, "theta": -0.0047, "rho": -0.0155, "theo": 6.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PBR261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 20.0, "iv": 0.9624, "open_interest": 436.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0326, "vega": 0.0047, "theta": -0.0068, "rho": 0.0005, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:31:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PBR261204P00025000", "bid": 4.6, "bid_size": 1.0, "ask": 8.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0264, "vega": 0.004, "theta": -0.0044, "rho": -0.0159, "theo": 7.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "PBR261204C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.6525, "open_interest": 8.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0292, "vega": 0.0045, "theta": -0.0066, "rho": 0.0005, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T14:07:26", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PBR261204P00025500", "bid": 5.1, "bid_size": 1.0, "ask": 9.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0241, "vega": 0.0038, "theta": -0.0042, "rho": -0.0162, "theo": 7.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "PBR261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0264, "vega": 0.0042, "theta": -0.0064, "rho": 0.0004, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "PBR261204P00026000", "bid": 5.6, "bid_size": 1.0, "ask": 9.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0221, "vega": 0.0036, "theta": -0.004, "rho": -0.0165, "theo": 8.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "PBR261204C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0242, "vega": 0.0038, "theta": -0.0062, "rho": 0.0004, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PBR261204P00026500", "bid": 6.1, "bid_size": 1.0, "ask": 10.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0203, "vega": 0.0035, "theta": -0.0039, "rho": -0.0169, "theo": 8.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "PBR261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.795, "open_interest": 1.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0222, "vega": 0.0037, "theta": -0.0061, "rho": 0.0004, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T09:47:09", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PBR261204P00027000", "bid": 6.6, "bid_size": 1.0, "ask": 10.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0189, "vega": 0.0033, "theta": -0.0037, "rho": -0.0172, "theo": 9.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "PBR261204C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.84, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0205, "vega": 0.0036, "theta": -0.006, "rho": 0.0004, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PBR261204P00027500", "bid": 7.1, "bid_size": 1.0, "ask": 11.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0176, "vega": 0.0031, "theta": -0.0036, "rho": -0.0175, "theo": 9.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "PBR261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.8839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0189, "vega": 0.0035, "theta": -0.0058, "rho": 0.0004, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBR261204P00028000", "bid": 7.6, "bid_size": 1.0, "ask": 11.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0164, "vega": 0.003, "theta": -0.0035, "rho": -0.0178, "theo": 10.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500014305115}, {"option": "PBR261204C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.9261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0177, "vega": 0.0031, "theta": -0.0057, "rho": 0.0003, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PBR261204P00028500", "bid": 8.1, "bid_size": 1.0, "ask": 12.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0154, "vega": 0.0029, "theta": -0.0034, "rho": -0.0182, "theo": 10.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97500014305115}, {"option": "PBR261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0166, "vega": 0.0031, "theta": -0.0056, "rho": 0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBR261204P00029000", "bid": 8.6, "bid_size": 1.0, "ask": 12.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0146, "vega": 0.0028, "theta": -0.0032, "rho": -0.0185, "theo": 11.3008, "change": 0.0, "open": 0.0, "high": 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": "PBR261204C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 2.0057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0155, "vega": 0.003, "theta": -0.0056, "rho": 0.0003, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBR261204P00029500", "bid": 9.1, "bid_size": 1.0, "ask": 13.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0138, "vega": 0.0027, "theta": -0.0031, "rho": -0.0188, "theo": 11.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PBR261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.0441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0146, "vega": 0.0029, "theta": -0.0055, "rho": 0.0003, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261204P00030000", "bid": 9.6, "bid_size": 1.0, "ask": 13.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.013, "vega": 0.0027, "theta": -0.003, "rho": -0.0192, "theo": 12.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PBR261204C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.0816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0138, "vega": 0.0029, "theta": -0.0054, "rho": 0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PBR261204P00030500", "bid": 10.1, "bid_size": 1.0, "ask": 14.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0124, "vega": 0.0026, "theta": -0.0029, "rho": -0.0195, "theo": 12.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "PBR261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 2.1182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.013, "vega": 0.0028, "theta": -0.0053, "rho": 0.0003, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PBR261204P00031000", "bid": 10.6, "bid_size": 1.0, "ask": 14.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0118, "vega": 0.0025, "theta": -0.0028, "rho": -0.0198, "theo": 13.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "PBR261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 2.1891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0118, "vega": 0.0025, "theta": -0.0052, "rho": 0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PBR261204P00032000", "bid": 11.6, "bid_size": 1.0, "ask": 15.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0107, "vega": 0.0024, "theta": -0.0026, "rho": -0.0204, "theo": 14.2883, "change": 0.0, "open": 0.0, "high": 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": "PBR261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0107, "vega": 0.0024, "theta": -0.0051, "rho": 0.0002, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "PBR261204P00033000", "bid": 12.6, "bid_size": 1.0, "ask": 16.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0098, "vega": 0.0022, "theta": -0.0023, "rho": -0.0211, "theo": 15.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PBR261204C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0098, "vega": 0.0023, "theta": -0.005, "rho": 0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PBR261204P00034000", "bid": 13.6, "bid_size": 1.0, "ask": 17.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0091, "vega": 0.0021, "theta": -0.0021, "rho": -0.0217, "theo": 16.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PBR261204C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.8887, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0091, "vega": 0.0022, "theta": -0.0049, "rho": 0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 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": "PBR261204P00035000", "bid": 14.6, "bid_size": 1.0, "ask": 18.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0084, "vega": 0.002, "theta": -0.0019, "rho": -0.0223, "theo": 17.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PBR261211C00014000", "bid": 2.27, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0142, "vega": 0.0015, "theta": -0.001, "rho": 0.0083, "theo": 4.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261211P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 1.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.041, "vega": 0.006, "theta": -0.0048, "rho": -0.0009, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PBR261211C00015000", "bid": 1.29, "bid_size": 1.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0314, "vega": 0.0032, "theta": -0.0024, "rho": 0.0087, "theo": 3.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.91500008106232}, {"option": "PBR261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.141, "open_interest": 50.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0719, "vega": 0.0092, "theta": -0.0066, "rho": -0.0016, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T10:09:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PBR261211C00016000", "bid": 0.37, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0711, "vega": 0.0066, "theta": -0.0047, "rho": 0.0089, "theo": 2.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69500008225441}, {"option": "PBR261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.1236, "vega": 0.0139, "theta": -0.0089, "rho": -0.0028, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBR261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.516, "open_interest": 40.0, "volume": 0.0, "delta": 0.827, "gamma": 0.148, "vega": 0.012, "theta": -0.0096, "rho": 0.0085, "theo": 1.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T15:44:07", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PBR261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 17.0, "iv": 0.7635, "open_interest": 85.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.1801, "vega": 0.019, "theta": -0.0119, "rho": -0.0051, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:43:43", "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "PBR261211C00018000", "bid": 0.01, "bid_size": 1.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.6301, "gamma": 0.2066, "vega": 0.0177, "theta": -0.0146, "rho": 0.0069, "theo": 1.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67999995220453}, {"option": "PBR261211P00018000", "bid": 0.4, "bid_size": 74.0, "ask": 2.79, "ask_size": 8.0, "iv": 0.7023, "open_interest": 8.0, "volume": 15.0, "delta": -0.5269, "gamma": 0.1919, "vega": 0.0208, "theta": -0.0135, "rho": -0.0078, "theo": 0.9794, "change": 0.195, "open": 0.8, "high": 0.8, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:58:04", "percent_change": 45.8824, "prev_day_close": 0.424999986775219}, {"option": "PBR261211C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 1.0, "iv": 0.7602, "open_interest": 30.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.211, "vega": 0.0195, "theta": -0.0156, "rho": 0.0056, "theo": 0.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:43:35", "percent_change": 0.0, "prev_day_close": 0.714999983087182}, {"option": "PBR261211P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 9.0, "iv": 0.4162, "open_interest": 5.0, "volume": 50.0, "delta": -0.6145, "gamma": 0.1815, "vega": 0.0201, "theta": -0.0132, "rho": -0.0091, "theo": 1.3033, "change": -0.48, "open": 0.95, "high": 1.02, "low": 0.95, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:25:07", "percent_change": -32.0, "prev_day_close": 1.50000000465661}, {"option": "PBR261211C00019000", "bid": 0.01, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.2011, "vega": 0.0192, "theta": -0.0155, "rho": 0.0048, "theo": 0.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45500004757196}, {"option": "PBR261211P00019000", "bid": 0.01, "bid_size": 1.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.4447, "open_interest": 26.0, "volume": 0.0, "delta": -0.6915, "gamma": 0.1644, "vega": 0.0186, "theta": -0.0124, "rho": -0.0102, "theo": 1.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T09:59:28", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "PBR261211C00019500", "bid": 0.23, "bid_size": 53.0, "ask": 0.58, "ask_size": 1.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.1815, "vega": 0.0182, "theta": -0.0146, "rho": 0.004, "theo": 0.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500000465661}, {"option": "PBR261211P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 323.0, "iv": 0.3037, "open_interest": 284.0, "volume": 5.0, "delta": -0.7563, "gamma": 0.144, "vega": 0.0167, "theta": -0.0113, "rho": -0.0111, "theo": 2.0642, "change": -0.26, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T11:09:12", "percent_change": -14.0541, "prev_day_close": 1.85000002384186}, {"option": "PBR261211C00020000", "bid": 0.04, "bid_size": 1622.0, "ask": 2.44, "ask_size": 1708.0, "iv": 0.9379, "open_interest": 153.0, "volume": 1.0, "delta": 0.2642, "gamma": 0.157, "vega": 0.0166, "theta": -0.0132, "rho": 0.0032, "theo": 0.3148, "change": -0.055, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:17:04", "percent_change": -12.0879, "prev_day_close": 0.455000013113022}, {"option": "PBR261211P00020000", "bid": 0.13, "bid_size": 1.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.8088, "gamma": 0.1229, "vega": 0.0146, "theta": -0.01, "rho": -0.0119, "theo": 2.4884, "change": -0.355, "open": 1.94, "high": 1.94, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T14:48:27", "percent_change": -17.5309, "prev_day_close": 2.02500003576279}, {"option": "PBR261211C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.9807, "open_interest": 35.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.1319, "vega": 0.0147, "theta": -0.0117, "rho": 0.0026, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T13:51:37", "percent_change": 0.0, "prev_day_close": 0.360000006854534}, {"option": "PBR261211P00020500", "bid": 0.35, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.1032, "vega": 0.0126, "theta": -0.0088, "rho": -0.0125, "theo": 2.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:52:49", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "PBR261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.4579, "open_interest": 1.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.1092, "vega": 0.0128, "theta": -0.0103, "rho": 0.0021, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:24:48", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "PBR261211P00021000", "bid": 0.78, "bid_size": 1.0, "ask": 4.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 110.0, "volume": 2.0, "delta": -0.88, "gamma": 0.0861, "vega": 0.0107, "theta": -0.0077, "rho": -0.0131, "theo": 3.3957, "change": 0.205, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:39:06", "percent_change": 7.89981, "prev_day_close": 2.59500005841255}, {"option": "PBR261211C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.0904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0903, "vega": 0.011, "theta": -0.0092, "rho": 0.0017, "theo": 0.1487, "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": 0.800000011920929}, {"option": "PBR261211P00021500", "bid": 1.24, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0721, "vega": 0.0093, "theta": -0.0069, "rho": -0.0136, "theo": 3.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0749998986721}, {"option": "PBR261211C00022000", "bid": 0.1, "bid_size": 5.0, "ask": 0.24, "ask_size": 8.0, "iv": 0.5591, "open_interest": 6.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0751, "vega": 0.0096, "theta": -0.0082, "rho": 0.0014, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:25:25", "percent_change": 0.0, "prev_day_close": 0.410000015050173}, {"option": "PBR261211P00022000", "bid": 1.68, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0608, "vega": 0.0082, "theta": -0.0062, "rho": -0.014, "theo": 4.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "PBR261211C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 3.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.063, "vega": 0.0085, "theta": -0.0075, "rho": 0.0012, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "PBR261211P00022500", "bid": 2.17, "bid_size": 1.0, "ask": 5.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.052, "vega": 0.0073, "theta": -0.0056, "rho": -0.0144, "theo": 4.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80500000715256}, {"option": "PBR261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0539, "vega": 0.0077, "theta": -0.007, "rho": 0.0011, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "PBR261211P00023000", "bid": 2.68, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.045, "vega": 0.0066, "theta": -0.0052, "rho": -0.0147, "theo": 5.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44500005245209}, {"option": "PBR261211C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 4.0, "iv": 1.3016, "open_interest": 35.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0465, "vega": 0.0069, "theta": -0.0065, "rho": 0.001, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T14:27:54", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PBR261211P00023500", "bid": 3.15, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0394, "vega": 0.0061, "theta": -0.0048, "rho": -0.0151, "theo": 5.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.96500015258789}, {"option": "PBR261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 13.0, "iv": 1.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0408, "vega": 0.0064, "theta": -0.0062, "rho": 0.0009, "theo": 0.0764, "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": 0.0599999986588955}, {"option": "PBR261211P00024000", "bid": 3.65, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.035, "vega": 0.0055, "theta": -0.0045, "rho": -0.0155, "theo": 6.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "PBR261211C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 13.0, "iv": 1.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.036, "vega": 0.006, "theta": -0.0059, "rho": 0.0008, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBR261211P00024500", "bid": 4.15, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0313, "vega": 0.0052, "theta": -0.0043, "rho": -0.0158, "theo": 6.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PBR261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 3.0, "iv": 1.5447, "open_interest": 1.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0323, "vega": 0.0055, "theta": -0.0057, "rho": 0.0007, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T14:21:27", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "PBR261211P00025000", "bid": 4.65, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0282, "vega": 0.0048, "theta": -0.0041, "rho": -0.0161, "theo": 7.3006, "change": 0.0, "open": 0.0, "high": 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": "PBR261211C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 4.0, "iv": 1.4873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0292, "vega": 0.0053, "theta": -0.0055, "rho": 0.0007, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PBR261211P00025500", "bid": 5.15, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0257, "vega": 0.0046, "theta": -0.0039, "rho": -0.0165, "theo": 7.7966, "change": 0.0, "open": 0.0, "high": 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": "PBR261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0265, "vega": 0.005, "theta": -0.0053, "rho": 0.0006, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 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": "PBR261211P00026000", "bid": 5.65, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0235, "vega": 0.0043, "theta": -0.0037, "rho": -0.0168, "theo": 8.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PBR261211C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 14.0, "iv": 1.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0244, "vega": 0.0047, "theta": -0.0052, "rho": 0.0006, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "PBR261211P00026500", "bid": 6.15, "bid_size": 1.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0217, "vega": 0.0041, "theta": -0.0036, "rho": -0.0172, "theo": 8.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PBR261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 14.0, "iv": 1.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0225, "vega": 0.0045, "theta": -0.0051, "rho": 0.0006, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBR261211P00027000", "bid": 6.65, "bid_size": 1.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0201, "vega": 0.0039, "theta": -0.0035, "rho": -0.0175, "theo": 9.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "PBR261211C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 10.0, "iv": 1.6501, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0208, "vega": 0.0043, "theta": -0.005, "rho": 0.0006, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PBR261211P00027500", "bid": 7.15, "bid_size": 1.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0188, "vega": 0.0038, "theta": -0.0033, "rho": -0.0178, "theo": 9.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "PBR261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 6.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0194, "vega": 0.0041, "theta": -0.0049, "rho": 0.0005, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 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": "PBR261211P00028000", "bid": 7.65, "bid_size": 1.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0176, "vega": 0.0037, "theta": -0.0032, "rho": -0.0182, "theo": 10.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "PBR261211C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 1.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0182, "vega": 0.004, "theta": -0.0049, "rho": 0.0005, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PBR261211P00028500", "bid": 8.1, "bid_size": 1.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0165, "vega": 0.0036, "theta": -0.0031, "rho": -0.0184, "theo": 10.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "PBR261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 1.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0171, "vega": 0.0038, "theta": -0.0048, "rho": 0.0005, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PBR261211P00029000", "bid": 8.6, "bid_size": 1.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0155, "vega": 0.0034, "theta": -0.003, "rho": -0.0187, "theo": 11.2767, "change": 0.0, "open": 0.0, "high": 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": "PBR261211C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 1.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0161, "vega": 0.0037, "theta": -0.0048, "rho": 0.0005, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBR261211P00029500", "bid": 9.1, "bid_size": 1.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0147, "vega": 0.0033, "theta": -0.0029, "rho": -0.0191, "theo": 11.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "PBR261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 1.8247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0152, "vega": 0.0036, "theta": -0.0047, "rho": 0.0004, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261211P00030000", "bid": 9.6, "bid_size": 1.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0139, "vega": 0.0031, "theta": -0.0028, "rho": -0.0194, "theo": 12.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PBR261211C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 2.0, "iv": 1.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0145, "vega": 0.0035, "theta": -0.0047, "rho": 0.0004, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PBR261211P00030500", "bid": 10.1, "bid_size": 1.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0132, "vega": 0.003, "theta": -0.0027, "rho": -0.0197, "theo": 12.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "PBR261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 2.0, "iv": 1.8893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0138, "vega": 0.0034, "theta": -0.0046, "rho": 0.0004, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PBR261211P00031000", "bid": 10.6, "bid_size": 1.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0126, "vega": 0.0029, "theta": -0.0027, "rho": -0.02, "theo": 13.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "PBR261211C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 2.0, "iv": 1.9508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0125, "vega": 0.0032, "theta": -0.0046, "rho": 0.0004, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBR261211P00032000", "bid": 11.6, "bid_size": 1.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0115, "vega": 0.0028, "theta": -0.0025, "rho": -0.0207, "theo": 14.2643, "change": 0.0, "open": 0.0, "high": 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": "PBR261211C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 2.0093, "open_interest": 34.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0115, "vega": 0.0031, "theta": -0.0045, "rho": 0.0004, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:05:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PBR261211P00033000", "bid": 12.6, "bid_size": 1.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0106, "vega": 0.0027, "theta": -0.0023, "rho": -0.0213, "theo": 15.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PBR261218C00003000", "bid": 13.25, "bid_size": 3.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 15.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-24T15:50:03", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "PBR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 2.044, "open_interest": 30.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2024-09-06T11:30:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PBR261218C00005000", "bid": 11.25, "bid_size": 2.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 13.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-10-15T09:39:38", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "PBR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 2.1532, "open_interest": 289.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T13:42:43", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "PBR261218C00006000", "bid": 10.25, "bid_size": 3.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0036, "theo": 12.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "PBR261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "PBR261218C00007000", "bid": 9.25, "bid_size": 3.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0042, "theo": 11.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PBR261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 3.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR261218C00008000", "bid": 8.25, "bid_size": 2.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 10.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-10-26T10:46:24", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "PBR261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 1.2164, "open_interest": 11394.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T11:35:38", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PBR261218C00009000", "bid": 7.25, "bid_size": 3.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 9.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-08-04T15:24:22", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "PBR261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7367, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0003, "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": 0.375}, {"option": "PBR261218C00010000", "bid": 6.25, "bid_size": 2.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 8.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-01T09:35:11", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "PBR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 201.0, "iv": 1.2418, "open_interest": 61968.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:59:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PBR261218C00011000", "bid": 7.2, "bid_size": 1147.0, "ask": 7.55, "ask_size": 1147.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0066, "theo": 7.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-16T09:35:52", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "PBR261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.686, "open_interest": 32.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0055, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T12:58:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261218C00012000", "bid": 6.2, "bid_size": 1147.0, "ask": 6.55, "ask_size": 1147.0, "iv": 0.0, "open_interest": 146.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0002, "theta": 0.0, "rho": 0.0072, "theo": 6.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-16T09:37:14", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "PBR261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.6011, "open_interest": 27.0, "volume": 16.0, "delta": -0.0147, "gamma": 0.0109, "vega": 0.0022, "theta": -0.0016, "rho": -0.0003, "theo": 0.018, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:26:22", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PBR261218C00013000", "bid": 5.05, "bid_size": 1638.0, "ask": 5.75, "ask_size": 1173.0, "iv": 0.0, "open_interest": 3406.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0042, "vega": 0.0006, "theta": 0.0, "rho": 0.0078, "theo": 5.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PBR261218P00013000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.5292, "open_interest": 67720.0, "volume": 10.0, "delta": -0.0283, "gamma": 0.0209, "vega": 0.0038, "theta": -0.0025, "rho": -0.0006, "theo": 0.0348, "change": 0.025, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:27:56", "percent_change": 166.667, "prev_day_close": 0.0149999996647239}, {"option": "PBR261218C00014000", "bid": 4.25, "bid_size": 1147.0, "ask": 4.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.011, "vega": 0.0012, "theta": -0.0006, "rho": 0.0084, "theo": 4.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-10-14T13:56:44", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PBR261218P00014000", "bid": 0.03, "bid_size": 1147.0, "ask": 0.07, "ask_size": 1147.0, "iv": 0.4768, "open_interest": 628.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0375, "vega": 0.0061, "theta": -0.0037, "rho": -0.001, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:35:46", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PBR261218C00015000", "bid": 3.3, "bid_size": 1365.0, "ask": 3.65, "ask_size": 1148.0, "iv": 0.0, "open_interest": 8718.0, "volume": 1.0, "delta": 0.986, "gamma": 0.0287, "vega": 0.0032, "theta": -0.0019, "rho": 0.0088, "theo": 3.6213, "change": -0.175, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:02:10", "percent_change": -4.7619, "prev_day_close": 3.67499995231628}, {"option": "PBR261218P00015000", "bid": 0.09, "bid_size": 1147.0, "ask": 0.13, "ask_size": 1147.0, "iv": 0.4349, "open_interest": 27106.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0676, "vega": 0.0099, "theta": -0.0056, "rho": -0.0018, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:45:49", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "PBR261218C00016000", "bid": 2.43, "bid_size": 1147.0, "ask": 2.72, "ask_size": 1147.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0684, "vega": 0.007, "theta": -0.0042, "rho": 0.0091, "theo": 2.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-06T12:42:09", "percent_change": 0.0, "prev_day_close": 2.78000009059906}, {"option": "PBR261218P00016000", "bid": 0.21, "bid_size": 1147.0, "ask": 0.27, "ask_size": 1147.0, "iv": 0.4104, "open_interest": 47129.0, "volume": 63.0, "delta": -0.1737, "gamma": 0.1156, "vega": 0.015, "theta": -0.0077, "rho": -0.0031, "theo": 0.2188, "change": -0.02, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:44:36", "percent_change": -8.33333, "prev_day_close": 0.240000002086163}, {"option": "PBR261218C00017000", "bid": 1.69, "bid_size": 46.0, "ask": 1.91, "ask_size": 1148.0, "iv": 0.4076, "open_interest": 16808.0, "volume": 30.0, "delta": 0.8423, "gamma": 0.1448, "vega": 0.0128, "theta": -0.0085, "rho": 0.0088, "theo": 1.7666, "change": -0.1, "open": 1.9, "high": 1.9, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T11:31:19", "percent_change": -5.02512, "prev_day_close": 1.9899999499321}, {"option": "PBR261218P00017000", "bid": 0.43, "bid_size": 1147.0, "ask": 0.5, "ask_size": 1148.0, "iv": 0.3696, "open_interest": 22619.0, "volume": 3394.0, "delta": -0.3167, "gamma": 0.1726, "vega": 0.0205, "theta": -0.0103, "rho": -0.0054, "theo": 0.4546, "change": 0.02, "open": 0.47, "high": 0.48, "low": 0.42, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:09:43", "percent_change": 4.34783, "prev_day_close": 0.459999993443489}, {"option": "PBR261218C00018000", "bid": 1.09, "bid_size": 1147.0, "ask": 1.23, "ask_size": 1147.0, "iv": 0.4309, "open_interest": 378.0, "volume": 33.0, "delta": 0.6481, "gamma": 0.2062, "vega": 0.0201, "theta": -0.0128, "rho": 0.0076, "theo": 1.0767, "change": -0.17, "open": 1.3, "high": 1.3, "low": 1.14, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:40:40", "percent_change": -12.782, "prev_day_close": 1.3299999833107}, {"option": "PBR261218P00018000", "bid": 0.78, "bid_size": 1148.0, "ask": 0.88, "ask_size": 1147.0, "iv": 0.3423, "open_interest": 50787.0, "volume": 59.0, "delta": -0.5047, "gamma": 0.1936, "vega": 0.023, "theta": -0.012, "rho": -0.0083, "theo": 0.9208, "change": 0.08, "open": 0.86, "high": 0.88, "low": 0.75, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:17:18", "percent_change": 10.0, "prev_day_close": 0.800000011920929}, {"option": "PBR261218C00019000", "bid": 0.69, "bid_size": 1.0, "ask": 0.75, "ask_size": 1148.0, "iv": 0.4418, "open_interest": 1003.0, "volume": 88.0, "delta": 0.4432, "gamma": 0.1962, "vega": 0.0219, "theta": -0.0139, "rho": 0.0059, "theo": 0.6427, "change": -0.135, "open": 0.73, "high": 0.76, "low": 0.64, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:56:22", "percent_change": -16.1677, "prev_day_close": 0.834999978542328}, {"option": "PBR261218P00019000", "bid": 1.3, "bid_size": 1147.0, "ask": 1.43, "ask_size": 1147.0, "iv": 0.2814, "open_interest": 1528.0, "volume": 677.0, "delta": -0.6697, "gamma": 0.1687, "vega": 0.021, "theta": -0.0118, "rho": -0.0107, "theo": 1.6055, "change": 0.08, "open": 1.35, "high": 1.42, "low": 1.32, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T15:40:08", "percent_change": 6.15385, "prev_day_close": 1.30000001192093}, {"option": "PBR261218C00020000", "bid": 0.36, "bid_size": 4.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.4272, "open_interest": 19140.0, "volume": 169.0, "delta": 0.2865, "gamma": 0.1548, "vega": 0.0191, "theta": -0.0119, "rho": 0.0042, "theo": 0.3749, "change": -0.11, "open": 0.41, "high": 0.43, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:51:08", "percent_change": -22.9167, "prev_day_close": 0.479999989271164}, {"option": "PBR261218P00020000", "bid": 1.99, "bid_size": 918.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 8480.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.1307, "vega": 0.0167, "theta": -0.0098, "rho": -0.0123, "theo": 2.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T11:49:50", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "PBR261218C00021000", "bid": 0.18, "bid_size": 1148.0, "ask": 0.24, "ask_size": 1148.0, "iv": 0.4352, "open_interest": 6974.0, "volume": 56.0, "delta": 0.1727, "gamma": 0.1108, "vega": 0.0146, "theta": -0.0086, "rho": 0.0028, "theo": 0.2016, "change": -0.08, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:48:51", "percent_change": -28.5714, "prev_day_close": 0.280000001192093}, {"option": "PBR261218P00021000", "bid": 1.94, "bid_size": 1212.0, "ask": 3.15, "ask_size": 61.0, "iv": 0.0, "open_interest": 8131.0, "volume": 58.0, "delta": -0.8861, "gamma": 0.0917, "vega": 0.0116, "theta": -0.0068, "rho": -0.0135, "theo": 3.2765, "change": 1.115, "open": 3.05, "high": 3.3, "low": 2.76, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T14:49:18", "percent_change": 61.7729, "prev_day_close": 1.80500000715256}, {"option": "PBR261218C00022000", "bid": 0.09, "bid_size": 1147.0, "ask": 0.12, "ask_size": 15.0, "iv": 0.4336, "open_interest": 25900.0, "volume": 610.0, "delta": 0.1022, "gamma": 0.0736, "vega": 0.0103, "theta": -0.0059, "rho": 0.0018, "theo": 0.1097, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:40:14", "percent_change": -45.4545, "prev_day_close": 0.16499999910593}, {"option": "PBR261218P00022000", "bid": 3.4, "bid_size": 948.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 4982.0, "volume": 6.0, "delta": -0.9419, "gamma": 0.0587, "vega": 0.0075, "theta": -0.0043, "rho": -0.0142, "theo": 4.2097, "change": 0.715, "open": 3.71, "high": 3.85, "low": 3.71, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:40:08", "percent_change": 22.807, "prev_day_close": 3.13499999046326}, {"option": "PBR261218C00023000", "bid": 0.04, "bid_size": 1148.0, "ask": 0.09, "ask_size": 1161.0, "iv": 0.4551, "open_interest": 10255.0, "volume": 210.0, "delta": 0.0659, "gamma": 0.0493, "vega": 0.0074, "theta": -0.0043, "rho": 0.0012, "theo": 0.069, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:34:14", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "PBR261218P00023000", "bid": 3.4, "bid_size": 1435.0, "ask": 6.65, "ask_size": 787.0, "iv": 0.0, "open_interest": 2068.0, "volume": 10.0, "delta": -0.9689, "gamma": 0.038, "vega": 0.005, "theta": -0.0028, "rho": -0.015, "theo": 5.1809, "change": 1.15, "open": 4.85, "high": 5.0, "low": 4.67, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:55:36", "percent_change": 29.8701, "prev_day_close": 3.85000014305115}, {"option": "PBR261218C00024000", "bid": 0.04, "bid_size": 10.0, "ask": 0.07, "ask_size": 1162.0, "iv": 0.5002, "open_interest": 26526.0, "volume": 42.0, "delta": 0.0466, "gamma": 0.0349, "vega": 0.0057, "theta": -0.0034, "rho": 0.0008, "theo": 0.049, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:13:41", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "PBR261218P00024000", "bid": 3.65, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 3948.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.026, "vega": 0.0036, "theta": -0.0019, "rho": -0.0156, "theo": 6.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-04T11:05:32", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "PBR261218C00025000", "bid": 0.03, "bid_size": 3.0, "ask": 0.05, "ask_size": 1148.0, "iv": 0.5262, "open_interest": 17487.0, "volume": 3250.0, "delta": 0.035, "gamma": 0.0259, "vega": 0.0045, "theta": -0.0029, "rho": 0.0006, "theo": 0.0374, "change": -0.01, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:32:18", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "PBR261218P00025000", "bid": 4.65, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 5838.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0187, "vega": 0.0029, "theta": -0.0013, "rho": -0.0163, "theo": 7.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-04T13:37:48", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "PBR261218C00026000", "bid": 0.01, "bid_size": 1177.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.5363, "open_interest": 37364.0, "volume": 42.0, "delta": 0.0277, "gamma": 0.02, "vega": 0.0037, "theta": -0.0025, "rho": 0.0005, "theo": 0.0303, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:47:00", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "PBR261218P00026000", "bid": 6.45, "bid_size": 1470.0, "ask": 9.1, "ask_size": 799.0, "iv": 0.0, "open_interest": 1915.0, "volume": 1.0, "delta": -0.9953, "gamma": 0.0141, "vega": 0.0022, "theta": -0.0009, "rho": -0.0169, "theo": 8.1499, "change": -0.225, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T10:02:41", "percent_change": -2.99003, "prev_day_close": 7.52500009536743}, {"option": "PBR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.5638, "open_interest": 12568.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0161, "vega": 0.0032, "theta": -0.0022, "rho": 0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:15:04", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "PBR261218P00027000", "bid": 6.65, "bid_size": 1.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 840.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0111, "vega": 0.0019, "theta": -0.0006, "rho": -0.0176, "theo": 9.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T14:41:33", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "PBR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.6061, "open_interest": 11603.0, "volume": 1.0, "delta": 0.0195, "gamma": 0.0133, "vega": 0.0028, "theta": -0.002, "rho": 0.0004, "theo": 0.0226, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:15:19", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261218P00028000", "bid": 7.6, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0091, "vega": 0.0016, "theta": -0.0004, "rho": -0.0182, "theo": 10.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-21T10:17:00", "percent_change": 0.0, "prev_day_close": 9.47500014305115}, {"option": "PBR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.6228, "open_interest": 11306.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0113, "vega": 0.0025, "theta": -0.0019, "rho": 0.0003, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T15:10:19", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR261218P00029000", "bid": 8.6, "bid_size": 1.0, "ask": 12.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0076, "vega": 0.0014, "theta": -0.0002, "rho": -0.0188, "theo": 11.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-30T12:29:41", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "PBR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.6603, "open_interest": 20457.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0098, "vega": 0.0022, "theta": -0.0018, "rho": 0.0003, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:49:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261218P00030000", "bid": 9.6, "bid_size": 1.0, "ask": 13.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0065, "vega": 0.0012, "theta": 0.0, "rho": -0.0194, "theo": 12.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-06-29T15:33:47", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PBR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.6961, "open_interest": 785.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0086, "vega": 0.002, "theta": -0.0017, "rho": 0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T09:38:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261218P00031000", "bid": 10.6, "bid_size": 1.0, "ask": 14.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0057, "vega": 0.0012, "theta": 0.0, "rho": -0.0201, "theo": 13.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "PBR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.7305, "open_interest": 115.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0076, "vega": 0.0019, "theta": -0.0017, "rho": 0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T14:25:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261218P00032000", "bid": 11.6, "bid_size": 1.0, "ask": 15.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.005, "vega": 0.0011, "theta": 0.0, "rho": -0.0207, "theo": 14.126, "change": 0.0, "open": 0.0, "high": 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": "PBR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.7806, "open_interest": 41.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0068, "vega": 0.0018, "theta": -0.0016, "rho": 0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:05:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR261218P00033000", "bid": 12.6, "bid_size": 1.0, "ask": 16.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0045, "vega": 0.001, "theta": 0.0, "rho": -0.0213, "theo": 15.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "PBR261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.8312, "open_interest": 41.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0062, "vega": 0.0016, "theta": -0.0016, "rho": 0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T15:28:07", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "PBR261218P00034000", "bid": 13.6, "bid_size": 1.0, "ask": 17.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.004, "vega": 0.001, "theta": 0.0, "rho": -0.0219, "theo": 16.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PBR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 1.2553, "open_interest": 934.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0056, "vega": 0.0015, "theta": -0.0015, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:07:09", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "PBR261218P00035000", "bid": 14.6, "bid_size": 1.0, "ask": 18.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0036, "vega": 0.0008, "theta": 0.0, "rho": -0.0226, "theo": 17.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "PBR261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 1.9263, "open_interest": 805.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0051, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:03:32", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "PBR261218P00036000", "bid": 15.6, "bid_size": 1.0, "ask": 19.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0033, "vega": 0.0008, "theta": 0.0, "rho": -0.0232, "theo": 18.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "PBR261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 0.9401, "open_interest": 811.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0047, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:32:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBR261218P00037000", "bid": 16.6, "bid_size": 1.0, "ask": 20.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0031, "vega": 0.0007, "theta": 0.0, "rho": -0.0238, "theo": 19.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PBR261224C00014500", "bid": 1.83, "bid_size": 3.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0193, "vega": 0.002, "theta": -0.0009, "rho": 0.0086, "theo": 4.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.18499994277954}, {"option": "PBR261224P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0534, "vega": 0.0092, "theta": -0.0045, "rho": -0.0017, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PBR261224C00015000", "bid": 1.36, "bid_size": 4.0, "ask": 5.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0304, "vega": 0.0032, "theta": -0.0016, "rho": 0.0089, "theo": 3.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6700000166893}, {"option": "PBR261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0699, "vega": 0.0114, "theta": -0.0053, "rho": -0.0023, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBR261224C00015500", "bid": 0.91, "bid_size": 3.0, "ask": 4.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.047, "vega": 0.005, "theta": -0.0026, "rho": 0.0092, "theo": 3.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24499994516373}, {"option": "PBR261224P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0908, "vega": 0.0138, "theta": -0.0061, "rho": -0.0029, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "PBR261224C00016000", "bid": 0.48, "bid_size": 4.0, "ask": 4.65, "ask_size": 3.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0721, "vega": 0.0074, "theta": -0.0039, "rho": 0.0093, "theo": 2.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82999989390373}, {"option": "PBR261224P00016000", "bid": 0.01, "bid_size": 1.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": -0.183, "gamma": 0.1165, "vega": 0.0166, "theta": -0.007, "rho": -0.0038, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "PBR261224C00016500", "bid": 0.22, "bid_size": 1.0, "ask": 4.25, "ask_size": 2.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.1089, "vega": 0.0105, "theta": -0.0058, "rho": 0.0093, "theo": 2.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "PBR261224P00016500", "bid": 0.22, "bid_size": 1.0, "ask": 0.49, "ask_size": 16.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.1445, "vega": 0.0196, "theta": -0.0082, "rho": -0.005, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.579999987967312}, {"option": "PBR261224C00017000", "bid": 0.03, "bid_size": 2.0, "ask": 3.75, "ask_size": 4.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.1509, "vega": 0.0139, "theta": -0.0084, "rho": 0.0091, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14000004529953}, {"option": "PBR261224P00017000", "bid": 0.01, "bid_size": 8.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.1664, "vega": 0.0223, "theta": -0.0095, "rho": -0.0064, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.829999987967312}, {"option": "PBR261224C00017500", "bid": 0.01, "bid_size": 1.0, "ask": 3.55, "ask_size": 1.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.1829, "vega": 0.0194, "theta": -0.0108, "rho": 0.0088, "theo": 1.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90499997604638}, {"option": "PBR261224P00017500", "bid": 0.01, "bid_size": 1.0, "ask": 2.89, "ask_size": 23.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.419, "gamma": 0.178, "vega": 0.0241, "theta": -0.0106, "rho": -0.008, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42999995220453}, {"option": "PBR261224C00018000", "bid": 0.01, "bid_size": 12.0, "ask": 2.54, "ask_size": 21.0, "iv": 0.4695, "open_interest": 4.0, "volume": 4.0, "delta": 0.6245, "gamma": 0.1975, "vega": 0.0217, "theta": -0.0124, "rho": 0.0082, "theo": 1.0864, "change": -0.66, "open": 1.11, "high": 1.18, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:22:10", "percent_change": -38.1503, "prev_day_close": 1.7300000237301}, {"option": "PBR261224P00018000", "bid": 0.3, "bid_size": 459.0, "ask": 2.23, "ask_size": 188.0, "iv": 0.4874, "open_interest": 0.0, "volume": 2.0, "delta": -0.5073, "gamma": 0.1792, "vega": 0.0246, "theta": -0.0112, "rho": -0.0094, "theo": 1.0128, "change": 0.085, "open": 0.98, "high": 0.98, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:22:26", "percent_change": 9.94152, "prev_day_close": 0.855000019073486}, {"option": "PBR261224C00018500", "bid": 0.01, "bid_size": 6.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.1962, "vega": 0.0232, "theta": -0.013, "rho": 0.0074, "theo": 0.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "PBR261224P00018500", "bid": 0.01, "bid_size": 11.0, "ask": 1.53, "ask_size": 1.0, "iv": 0.1267, "open_interest": 0.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.1723, "vega": 0.024, "theta": -0.0113, "rho": -0.0107, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65499997604638}, {"option": "PBR261224C00019000", "bid": 0.01, "bid_size": 7.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.183, "vega": 0.0235, "theta": -0.0127, "rho": 0.0068, "theo": 0.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000942498}, {"option": "PBR261224P00019000", "bid": 0.19, "bid_size": 7.0, "ask": 2.73, "ask_size": 1.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.1598, "vega": 0.0225, "theta": -0.0109, "rho": -0.0117, "theo": 1.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "PBR261224C00019500", "bid": 0.01, "bid_size": 34.0, "ask": 1.34, "ask_size": 2.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.1644, "vega": 0.0224, "theta": -0.0119, "rho": 0.006, "theo": 0.5211, "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": 1.39499998558313}, {"option": "PBR261224P00019500", "bid": 0.13, "bid_size": 3.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.1442, "vega": 0.0207, "theta": -0.0102, "rho": -0.0124, "theo": 2.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002421439}, {"option": "PBR261224C00020000", "bid": 0.01, "bid_size": 32.0, "ask": 1.12, "ask_size": 2.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.1442, "vega": 0.0207, "theta": -0.0108, "rho": 0.0052, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42999994754791}, {"option": "PBR261224P00020000", "bid": 0.84, "bid_size": 1.0, "ask": 4.45, "ask_size": 3.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.1272, "vega": 0.0184, "theta": -0.0092, "rho": -0.0132, "theo": 2.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.28999995440245}, {"option": "PBR261224C00020500", "bid": 0.01, "bid_size": 6.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.1243, "vega": 0.0186, "theta": -0.0096, "rho": 0.0044, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75999999511987}, {"option": "PBR261224P00020500", "bid": 0.69, "bid_size": 2.0, "ask": 4.85, "ask_size": 4.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.1099, "vega": 0.0159, "theta": -0.008, "rho": -0.0137, "theo": 2.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59499990940094}, {"option": "PBR261224C00021000", "bid": 0.01, "bid_size": 7.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.1057, "vega": 0.0164, "theta": -0.0083, "rho": 0.0036, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21500003803521}, {"option": "PBR261224P00021000", "bid": 1.12, "bid_size": 1.0, "ask": 4.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.093, "vega": 0.0135, "theta": -0.0068, "rho": -0.0141, "theo": 3.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98000010848045}, {"option": "PBR261224C00021500", "bid": 0.01, "bid_size": 5.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0889, "vega": 0.0143, "theta": -0.0072, "rho": 0.003, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1749999569729}, {"option": "PBR261224P00021500", "bid": 1.56, "bid_size": 1.0, "ask": 5.75, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0773, "vega": 0.0112, "theta": -0.0056, "rho": -0.0144, "theo": 3.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4200000166893}, {"option": "PBR261224C00022000", "bid": 0.03, "bid_size": 4.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0742, "vega": 0.0122, "theta": -0.0061, "rho": 0.0024, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499998535961}, {"option": "PBR261224P00022000", "bid": 2.43, "bid_size": 1.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0633, "vega": 0.0093, "theta": -0.0045, "rho": -0.0148, "theo": 4.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89499998092651}, {"option": "PBR261224C00022500", "bid": 0.01, "bid_size": 150.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0618, "vega": 0.0106, "theta": -0.0052, "rho": 0.002, "theo": 0.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PBR261224P00022500", "bid": 2.5, "bid_size": 1.0, "ask": 6.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0514, "vega": 0.0076, "theta": -0.0035, "rho": -0.0151, "theo": 4.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3549998998642}, {"option": "PBR261224C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0518, "vega": 0.0091, "theta": -0.0046, "rho": 0.0016, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000023730099}, {"option": "PBR261224P00023000", "bid": 2.98, "bid_size": 1.0, "ask": 7.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0418, "vega": 0.0062, "theta": -0.0028, "rho": -0.0153, "theo": 5.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.81500005722046}, {"option": "PBR261224C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0438, "vega": 0.0079, "theta": -0.004, "rho": 0.0014, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PBR261224P00023500", "bid": 3.5, "bid_size": 2.0, "ask": 7.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0344, "vega": 0.0052, "theta": -0.0022, "rho": -0.0157, "theo": 5.7367, "change": 0.0, "open": 0.0, "high": 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": "PBR261224C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0376, "vega": 0.007, "theta": -0.0036, "rho": 0.0012, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "PBR261224P00024000", "bid": 3.95, "bid_size": 2.0, "ask": 8.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0288, "vega": 0.0045, "theta": -0.0017, "rho": -0.0159, "theo": 6.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499997615814}, {"option": "PBR261224C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0327, "vega": 0.0063, "theta": -0.0034, "rho": 0.001, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "PBR261224P00024500", "bid": 4.45, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0245, "vega": 0.0038, "theta": -0.0014, "rho": -0.0162, "theo": 6.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "PBR261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0288, "vega": 0.0057, "theta": -0.0032, "rho": 0.0009, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09000003803521}, {"option": "PBR261224P00025000", "bid": 4.95, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0213, "vega": 0.0035, "theta": -0.0011, "rho": -0.0165, "theo": 7.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "PBR261224C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0232, "vega": 0.0049, "theta": -0.0029, "rho": 0.0008, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PBR261224P00026000", "bid": 5.95, "bid_size": 1.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0168, "vega": 0.0031, "theta": -0.0007, "rho": -0.0171, "theo": 8.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "PBR261224C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0194, "vega": 0.0044, "theta": -0.0027, "rho": 0.0007, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PBR261224P00027000", "bid": 6.95, "bid_size": 2.0, "ask": 11.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0138, "vega": 0.0025, "theta": -0.0003, "rho": -0.0177, "theo": 9.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "PBR261224C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.9948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0166, "vega": 0.004, "theta": -0.0026, "rho": 0.0006, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "PBR261224P00028000", "bid": 7.9, "bid_size": 1.0, "ask": 12.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0116, "vega": 0.0022, "theta": -0.0001, "rho": -0.0184, "theo": 10.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72500014305115}, {"option": "PBR261224C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.0973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0127, "vega": 0.0034, "theta": -0.0024, "rho": 0.0005, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "PBR261224P00030000", "bid": 9.9, "bid_size": 1.0, "ask": 14.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0088, "vega": 0.002, "theta": 0.0, "rho": -0.0197, "theo": 12.1954, "change": 0.0, "open": 0.0, "high": 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": "PBR270115C00003000", "bid": 13.25, "bid_size": 2.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 15.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-10-05T12:37:37", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "PBR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 8.2014, "open_interest": 18.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-03-04T15:22:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PBR270115C00005000", "bid": 11.25, "bid_size": 2.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 13.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-04-28T11:46:53", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "PBR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.213, "open_interest": 478.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T13:38:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PBR270115C00006000", "bid": 10.25, "bid_size": 3.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0036, "theo": 12.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "PBR270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PBR270115C00007000", "bid": 9.25, "bid_size": 3.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0042, "theo": 11.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "PBR270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 2.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PBR270115C00008000", "bid": 8.25, "bid_size": 2.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 10.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-08-26T11:32:00", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PBR270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8875, "open_interest": 24124.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0006, "rho": -0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:04:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBR270115C00009000", "bid": 7.25, "bid_size": 3.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 9.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-08-04T15:24:03", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "PBR270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.7176, "open_interest": 1.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0008, "rho": -0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T13:01:10", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "PBR270115C00010000", "bid": 6.25, "bid_size": 2.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 320.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 8.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.28, "last_trade_time": "2026-10-30T10:14:42", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "PBR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.6179, "open_interest": 96076.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.006, "vega": 0.0022, "theta": -0.001, "rho": -0.0004, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:52:29", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "PBR270115C00011000", "bid": 7.2, "bid_size": 1147.0, "ask": 7.55, "ask_size": 1147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0066, "theo": 7.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-08-04T15:25:41", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PBR270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.5491, "open_interest": 21.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0096, "vega": 0.0032, "theta": -0.0013, "rho": -0.0006, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:47:16", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "PBR270115C00012000", "bid": 6.2, "bid_size": 1695.0, "ask": 6.55, "ask_size": 1148.0, "iv": 0.0, "open_interest": 5221.0, "volume": 25.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0003, "theta": 0.0, "rho": 0.0072, "theo": 6.5183, "change": -0.2, "open": 6.37, "high": 6.4, "low": 6.37, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T13:50:06", "percent_change": -3.03031, "prev_day_close": 6.60000014305115}, {"option": "PBR270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 497.0, "iv": 0.4928, "open_interest": 54161.0, "volume": 1455.0, "delta": -0.0263, "gamma": 0.0157, "vega": 0.0047, "theta": -0.0018, "rho": -0.0009, "theo": 0.0408, "change": 0.02, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:53:33", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "PBR270115C00013000", "bid": 5.2, "bid_size": 1147.0, "ask": 5.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0053, "vega": 0.0008, "theta": 0.0, "rho": 0.0079, "theo": 5.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-24T15:36:37", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "PBR270115P00013000", "bid": 0.04, "bid_size": 1147.0, "ask": 0.09, "ask_size": 1147.0, "iv": 0.4707, "open_interest": 216.0, "volume": 10.0, "delta": -0.0437, "gamma": 0.0262, "vega": 0.007, "theta": -0.0024, "rho": -0.0014, "theo": 0.0664, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:19:30", "percent_change": -7.69231, "prev_day_close": 0.0650000013411045}, {"option": "PBR270115C00014000", "bid": 4.25, "bid_size": 1147.0, "ask": 4.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0172, "vega": 0.0022, "theta": -0.0008, "rho": 0.0086, "theo": 4.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T11:05:29", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PBR270115P00014000", "bid": 0.08, "bid_size": 1147.0, "ask": 0.18, "ask_size": 1148.0, "iv": 0.4446, "open_interest": 2497.0, "volume": 10.0, "delta": -0.0768, "gamma": 0.044, "vega": 0.0111, "theta": -0.0036, "rho": -0.0025, "theo": 0.1198, "change": 0.01, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:19:30", "percent_change": 8.33333, "prev_day_close": 0.120000001043081}, {"option": "PBR270115C00015000", "bid": 3.35, "bid_size": 1391.0, "ask": 3.65, "ask_size": 1148.0, "iv": 0.0, "open_interest": 21052.0, "volume": 60.0, "delta": 0.9554, "gamma": 0.0489, "vega": 0.0072, "theta": -0.0032, "rho": 0.0096, "theo": 3.5697, "change": -0.275, "open": 3.6, "high": 3.6, "low": 3.45, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T15:31:20", "percent_change": -7.38255, "prev_day_close": 3.72500002384186}, {"option": "PBR270115P00015000", "bid": 0.22, "bid_size": 1147.0, "ask": 0.27, "ask_size": 1147.0, "iv": 0.4292, "open_interest": 54300.0, "volume": 56.0, "delta": -0.1381, "gamma": 0.0706, "vega": 0.0169, "theta": -0.0053, "rho": -0.0044, "theo": 0.2361, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:11:11", "percent_change": 6.38298, "prev_day_close": 0.234999991953373}, {"option": "PBR270115C00016000", "bid": 2.54, "bid_size": 1147.0, "ask": 2.78, "ask_size": 1147.0, "iv": 0.4048, "open_interest": 91.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0971, "vega": 0.016, "theta": -0.0068, "rho": 0.0123, "theo": 2.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-06T13:47:34", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PBR270115P00016000", "bid": 0.41, "bid_size": 1147.0, "ask": 0.47, "ask_size": 1147.0, "iv": 0.4127, "open_interest": 4517.0, "volume": 93.0, "delta": -0.2308, "gamma": 0.101, "vega": 0.023, "theta": -0.0073, "rho": -0.007, "theo": 0.4441, "change": 0.035, "open": 0.46, "high": 0.46, "low": 0.42, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T13:34:04", "percent_change": 8.2353, "prev_day_close": 0.424999997019768}, {"option": "PBR270115C00017000", "bid": 1.86, "bid_size": 1147.0, "ask": 1.95, "ask_size": 1147.0, "iv": 0.4087, "open_interest": 19154.0, "volume": 93.0, "delta": 0.7425, "gamma": 0.1386, "vega": 0.0242, "theta": -0.0094, "rho": 0.0138, "theo": 1.9034, "change": -0.185, "open": 2.01, "high": 2.01, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T14:13:07", "percent_change": -8.83055, "prev_day_close": 2.09500002861023}, {"option": "PBR270115P00017000", "bid": 0.71, "bid_size": 1147.0, "ask": 0.78, "ask_size": 1147.0, "iv": 0.397, "open_interest": 45369.0, "volume": 25.0, "delta": -0.3497, "gamma": 0.1298, "vega": 0.0278, "theta": -0.0089, "rho": -0.01, "theo": 0.7534, "change": 0.0, "open": 0.73, "high": 0.73, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T11:58:08", "percent_change": 1.65568e-07, "prev_day_close": 0.719999998807907}, {"option": "PBR270115C00018000", "bid": 1.27, "bid_size": 1147.0, "ask": 1.35, "ask_size": 1147.0, "iv": 0.4023, "open_interest": 1938.0, "volume": 3.0, "delta": 0.5887, "gamma": 0.1554, "vega": 0.0292, "theta": -0.01, "rho": 0.0139, "theo": 1.2822, "change": -0.115, "open": 1.39, "high": 1.39, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:36:14", "percent_change": -7.84983, "prev_day_close": 1.46499997377396}, {"option": "PBR270115P00018000", "bid": 1.14, "bid_size": 1147.0, "ask": 1.23, "ask_size": 1147.0, "iv": 0.3852, "open_interest": 3383.0, "volume": 9.0, "delta": -0.49, "gamma": 0.1487, "vega": 0.03, "theta": -0.0096, "rho": -0.013, "theo": 1.1975, "change": 0.06, "open": 1.18, "high": 1.19, "low": 1.15, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T13:13:15", "percent_change": 5.4054, "prev_day_close": 1.11000001430511}, {"option": "PBR270115C00019000", "bid": 0.82, "bid_size": 1147.0, "ask": 0.9, "ask_size": 1147.0, "iv": 0.397, "open_interest": 828.0, "volume": 407.0, "delta": 0.4397, "gamma": 0.1457, "vega": 0.0299, "theta": -0.0093, "rho": 0.0121, "theo": 0.8396, "change": -0.085, "open": 0.87, "high": 0.92, "low": 0.87, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:51:46", "percent_change": -8.62944, "prev_day_close": 0.984999984502792}, {"option": "PBR270115P00019000", "bid": 1.72, "bid_size": 1147.0, "ask": 1.81, "ask_size": 1147.0, "iv": 0.3722, "open_interest": 5319.0, "volume": 117.0, "delta": -0.6329, "gamma": 0.1476, "vega": 0.0282, "theta": -0.0093, "rho": -0.015, "theo": 1.8054, "change": 0.065, "open": 1.76, "high": 1.76, "low": 1.71, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 3.85757, "prev_day_close": 1.68500000238419}, {"option": "PBR270115C00020000", "bid": 0.52, "bid_size": 1147.0, "ask": 0.55, "ask_size": 1147.0, "iv": 0.3901, "open_interest": 82695.0, "volume": 3111.0, "delta": 0.317, "gamma": 0.1244, "vega": 0.0271, "theta": -0.008, "rho": 0.0094, "theo": 0.5424, "change": -0.085, "open": 0.64, "high": 0.64, "low": 0.52, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:56:44", "percent_change": -13.3858, "prev_day_close": 0.634999990463257}, {"option": "PBR270115P00020000", "bid": 2.31, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.3584, "open_interest": 22964.0, "volume": 3.0, "delta": -0.7564, "gamma": 0.128, "vega": 0.0231, "theta": -0.0081, "rho": -0.0161, "theo": 2.5529, "change": -0.135, "open": 2.28, "high": 2.3, "low": 2.28, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:45:54", "percent_change": -5.54415, "prev_day_close": 2.43500006198883}, {"option": "PBR270115C00021000", "bid": 0.31, "bid_size": 1147.0, "ask": 0.37, "ask_size": 1147.0, "iv": 0.3928, "open_interest": 1235.0, "volume": 186.0, "delta": 0.2215, "gamma": 0.101, "vega": 0.0227, "theta": -0.0066, "rho": 0.0068, "theo": 0.3421, "change": -0.07, "open": 0.34, "high": 0.37, "low": 0.33, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:47:31", "percent_change": -17.0732, "prev_day_close": 0.409999996423721}, {"option": "PBR270115P00021000", "bid": 3.1, "bid_size": 50.0, "ask": 4.3, "ask_size": 1069.0, "iv": 0.5389, "open_interest": 2841.0, "volume": 14.0, "delta": -0.852, "gamma": 0.099, "vega": 0.0174, "theta": -0.0061, "rho": -0.0162, "theo": 3.3966, "change": 0.205, "open": 3.62, "high": 3.62, "low": 3.18, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-11-09T10:06:40", "percent_change": 6.89076, "prev_day_close": 2.97499990463257}, {"option": "PBR270115C00022000", "bid": 0.2, "bid_size": 30.0, "ask": 0.22, "ask_size": 1142.0, "iv": 0.3959, "open_interest": 37456.0, "volume": 163.0, "delta": 0.1502, "gamma": 0.0782, "vega": 0.0178, "theta": -0.0052, "rho": 0.0047, "theo": 0.2115, "change": -0.045, "open": 0.21, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:51:08", "percent_change": -17.6471, "prev_day_close": 0.255000002682209}, {"option": "PBR270115P00022000", "bid": 3.5, "bid_size": 30.0, "ask": 6.2, "ask_size": 1104.0, "iv": 0.6799, "open_interest": 6807.0, "volume": 5.0, "delta": -0.918, "gamma": 0.0686, "vega": 0.0114, "theta": -0.004, "rho": -0.0163, "theo": 4.3079, "change": -0.065, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:05:08", "percent_change": -1.63935, "prev_day_close": 3.96500009298325}, {"option": "PBR270115C00023000", "bid": 0.1, "bid_size": 1148.0, "ask": 0.16, "ask_size": 1164.0, "iv": 0.4011, "open_interest": 3448.0, "volume": 15.0, "delta": 0.1011, "gamma": 0.0582, "vega": 0.0136, "theta": -0.004, "rho": 0.0032, "theo": 0.1322, "change": -0.03, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:08:35", "percent_change": -17.6471, "prev_day_close": 0.170000001788139}, {"option": "PBR270115P00023000", "bid": 4.0, "bid_size": 1254.0, "ask": 7.2, "ask_size": 965.0, "iv": 0.6405, "open_interest": 1226.0, "volume": 1.0, "delta": -0.958, "gamma": 0.0438, "vega": 0.0074, "theta": -0.0024, "rho": -0.0162, "theo": 5.2617, "change": 0.235, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:20:43", "percent_change": 4.9318, "prev_day_close": 4.7649998664856}, {"option": "PBR270115C00024000", "bid": 0.06, "bid_size": 1148.0, "ask": 0.11, "ask_size": 1165.0, "iv": 0.4115, "open_interest": 2875.0, "volume": 27.0, "delta": 0.0697, "gamma": 0.0428, "vega": 0.0103, "theta": -0.0031, "rho": 0.0022, "theo": 0.087, "change": 0.09, "open": 0.12, "high": 0.21, "low": 0.09, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:42:00", "percent_change": 75.0, "prev_day_close": 0.120000001043081}, {"option": "PBR270115P00024000", "bid": 3.95, "bid_size": 1.0, "ask": 8.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 1996.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0272, "vega": 0.0046, "theta": -0.0012, "rho": -0.0165, "theo": 6.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T15:56:37", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PBR270115C00025000", "bid": 0.05, "bid_size": 7.0, "ask": 0.07, "ask_size": 1168.0, "iv": 0.4268, "open_interest": 23427.0, "volume": 79.0, "delta": 0.0507, "gamma": 0.0321, "vega": 0.008, "theta": -0.0025, "rho": 0.0016, "theo": 0.062, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:53:01", "percent_change": -37.5, "prev_day_close": 0.080000001937151}, {"option": "PBR270115P00025000", "bid": 6.75, "bid_size": 1.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.6226, "open_interest": 2557.0, "volume": 25.0, "delta": -0.99, "gamma": 0.0175, "vega": 0.003, "theta": -0.0005, "rho": -0.0169, "theo": 7.2276, "change": -0.28, "open": 6.97, "high": 6.97, "low": 6.97, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-09T14:25:13", "percent_change": -3.86207, "prev_day_close": 7.25}, {"option": "PBR270115C00026000", "bid": 0.04, "bid_size": 2.0, "ask": 0.08, "ask_size": 1165.0, "iv": 0.4672, "open_interest": 2965.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0249, "vega": 0.0065, "theta": -0.0021, "rho": 0.0012, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:05:14", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "PBR270115P00026000", "bid": 5.9, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 579.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.012, "vega": 0.0019, "theta": 0.0, "rho": -0.0173, "theo": 8.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-04T10:00:41", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "PBR270115C00027000", "bid": 0.02, "bid_size": 1147.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.4626, "open_interest": 20224.0, "volume": 1.0, "delta": 0.0317, "gamma": 0.0199, "vega": 0.0055, "theta": -0.0018, "rho": 0.001, "theo": 0.0393, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:52:51", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "PBR270115P00027000", "bid": 6.95, "bid_size": 1297.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1529.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0088, "vega": 0.0016, "theta": 0.0, "rho": -0.0179, "theo": 9.2157, "change": 2.425, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 27.7937, "prev_day_close": 8.72500014305115}, {"option": "PBR270115C00028000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.06, "ask_size": 1147.0, "iv": 0.4967, "open_interest": 4188.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0164, "vega": 0.0047, "theta": -0.0016, "rho": 0.0008, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:54:34", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PBR270115P00028000", "bid": 7.9, "bid_size": 1.0, "ask": 12.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 329.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0067, "vega": 0.0012, "theta": 0.0, "rho": -0.0184, "theo": 10.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T10:51:07", "percent_change": 0.0, "prev_day_close": 9.72500014305115}, {"option": "PBR270115C00029000", "bid": 0.01, "bid_size": 1148.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.5175, "open_interest": 1785.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0139, "vega": 0.0042, "theta": -0.0015, "rho": 0.0007, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:14:40", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "PBR270115P00029000", "bid": 8.9, "bid_size": 1.0, "ask": 13.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0054, "vega": 0.001, "theta": 0.0, "rho": -0.019, "theo": 11.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "PBR270115C00030000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.548, "open_interest": 3429.0, "volume": 9.0, "delta": 0.0201, "gamma": 0.0119, "vega": 0.0037, "theta": -0.0014, "rho": 0.0006, "theo": 0.0265, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:47:17", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "PBR270115P00030000", "bid": 9.9, "bid_size": 1.0, "ask": 14.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 166.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0044, "vega": 0.0009, "theta": 0.0, "rho": -0.0196, "theo": 12.2046, "change": 0.315, "open": 12.03, "high": 12.04, "low": 12.03, "tick": "up", "last_trade_price": 12.04, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 2.68656, "prev_day_close": 11.7250003814697}, {"option": "PBR270115C00031000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.563, "open_interest": 421.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0104, "vega": 0.0034, "theta": -0.0013, "rho": 0.0006, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:02:52", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "PBR270115P00031000", "bid": 10.85, "bid_size": 1.0, "ask": 15.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0036, "vega": 0.0008, "theta": 0.0, "rho": -0.0202, "theo": 13.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "PBR270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.5738, "open_interest": 899.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0091, "vega": 0.0031, "theta": -0.0013, "rho": 0.0005, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T14:55:34", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "PBR270115P00032000", "bid": 11.9, "bid_size": 1.0, "ask": 16.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0031, "vega": 0.0007, "theta": 0.0, "rho": -0.0208, "theo": 14.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "PBR270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.5997, "open_interest": 1004.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0081, "vega": 0.0028, "theta": -0.0012, "rho": 0.0004, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:27:47", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR270115P00033000", "bid": 12.85, "bid_size": 1.0, "ask": 17.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0026, "vega": 0.0006, "theta": 0.0, "rho": -0.0214, "theo": 15.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "PBR270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.6246, "open_interest": 115.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0073, "vega": 0.0026, "theta": -0.0011, "rho": 0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:33:44", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR270115P00034000", "bid": 13.85, "bid_size": 1.0, "ask": 18.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0023, "vega": 0.0005, "theta": 0.0, "rho": -0.022, "theo": 16.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PBR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.6487, "open_interest": 3966.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0066, "vega": 0.0024, "theta": -0.0011, "rho": 0.0004, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:08:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PBR270115P00035000", "bid": 14.85, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": -0.0226, "theo": 17.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "PBR270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.6494, "open_interest": 1420.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.006, "vega": 0.0023, "theta": -0.001, "rho": 0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:01:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR270115P00036000", "bid": 15.85, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": -0.0233, "theo": 18.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6749997138977}, {"option": "PBR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1147.0, "iv": 0.6713, "open_interest": 839.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0054, "vega": 0.0021, "theta": -0.001, "rho": 0.0003, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:01:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR270115P00037000", "bid": 16.8, "bid_size": 1.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0016, "vega": 0.0004, "theta": 0.0, "rho": -0.0239, "theo": 19.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6749992370605}, {"option": "PBR270219C00010000", "bid": 8.2, "bid_size": 1147.0, "ask": 8.55, "ask_size": 1147.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 8.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-24T15:36:37", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PBR270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1147.0, "iv": 0.5706, "open_interest": 6.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0085, "vega": 0.0043, "theta": -0.0012, "rho": -0.001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-11T10:52:01", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PBR270219C00011000", "bid": 7.2, "bid_size": 1147.0, "ask": 7.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0002, "theta": 0.0, "rho": 0.0066, "theo": 7.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-08-26T10:20:04", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PBR270219P00011000", "bid": 0.02, "bid_size": 1147.0, "ask": 0.08, "ask_size": 1147.0, "iv": 0.5195, "open_interest": 20.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0131, "vega": 0.0061, "theta": -0.0015, "rho": -0.0014, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-18T11:18:14", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "PBR270219C00012000", "bid": 6.2, "bid_size": 1147.0, "ask": 6.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0047, "vega": 0.0011, "theta": 0.0, "rho": 0.0077, "theo": 6.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T10:34:34", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PBR270219P00012000", "bid": 0.05, "bid_size": 1147.0, "ask": 0.09, "ask_size": 100.0, "iv": 0.4702, "open_interest": 135.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0203, "vega": 0.0087, "theta": -0.002, "rho": -0.0022, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:52:59", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "PBR270219C00013000", "bid": 5.25, "bid_size": 1147.0, "ask": 5.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0153, "vega": 0.0028, "theta": -0.0004, "rho": 0.009, "theo": 5.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-09-15T15:11:13", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PBR270219P00013000", "bid": 0.11, "bid_size": 1147.0, "ask": 0.17, "ask_size": 1147.0, "iv": 0.4593, "open_interest": 337.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0315, "vega": 0.0125, "theta": -0.0028, "rho": -0.0034, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:08:58", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "PBR270219C00014000", "bid": 4.3, "bid_size": 1147.0, "ask": 4.65, "ask_size": 1147.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0379, "vega": 0.0087, "theta": -0.0023, "rho": 0.0129, "theo": 4.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-15T15:10:05", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PBR270219P00014000", "bid": 0.2, "bid_size": 1147.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.4312, "open_interest": 288.0, "volume": 3.0, "delta": -0.1098, "gamma": 0.0474, "vega": 0.0177, "theta": -0.0037, "rho": -0.0054, "theo": 0.2296, "change": 0.005, "open": 0.24, "high": 0.25, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:13:27", "percent_change": 2.32558, "prev_day_close": 0.214999996125698}, {"option": "PBR270219C00015000", "bid": 3.45, "bid_size": 1147.0, "ask": 3.75, "ask_size": 1147.0, "iv": 0.4009, "open_interest": 6.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0697, "vega": 0.0177, "theta": -0.0046, "rho": 0.0162, "theo": 3.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-10T09:36:11", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "PBR270219P00015000", "bid": 0.36, "bid_size": 1147.0, "ask": 0.43, "ask_size": 1147.0, "iv": 0.4199, "open_interest": 873.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0675, "vega": 0.0237, "theta": -0.0049, "rho": -0.0082, "theo": 0.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T11:05:32", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PBR270219C00016000", "bid": 2.69, "bid_size": 1147.0, "ask": 2.91, "ask_size": 1147.0, "iv": 0.3978, "open_interest": 25.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0949, "vega": 0.0263, "theta": -0.0062, "rho": 0.0216, "theo": 2.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-02T11:30:19", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "PBR270219P00016000", "bid": 0.59, "bid_size": 1147.0, "ask": 0.67, "ask_size": 1147.0, "iv": 0.4079, "open_interest": 421.0, "volume": 247.0, "delta": -0.2538, "gamma": 0.0894, "vega": 0.03, "theta": -0.0061, "rho": -0.0117, "theo": 0.6144, "change": 0.02, "open": 0.59, "high": 0.65, "low": 0.59, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:00:22", "percent_change": 3.27869, "prev_day_close": 0.609999984502792}, {"option": "PBR270219C00017000", "bid": 2.03, "bid_size": 1147.0, "ask": 2.19, "ask_size": 1147.0, "iv": 0.3879, "open_interest": 351.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.1077, "vega": 0.0335, "theta": -0.0068, "rho": 0.025, "theo": 2.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T15:44:47", "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "PBR270219P00017000", "bid": 0.92, "bid_size": 1148.0, "ask": 1.0, "ask_size": 1147.0, "iv": 0.3949, "open_interest": 778.0, "volume": 281.0, "delta": -0.357, "gamma": 0.1094, "vega": 0.0346, "theta": -0.0071, "rho": -0.0155, "theo": 0.9525, "change": 0.065, "open": 0.95, "high": 1.07, "low": 0.93, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:13:22", "percent_change": 6.8783, "prev_day_close": 0.945000022649765}, {"option": "PBR270219C00018000", "bid": 1.48, "bid_size": 1147.0, "ask": 1.6, "ask_size": 1147.0, "iv": 0.3829, "open_interest": 308.0, "volume": 173.0, "delta": 0.5788, "gamma": 0.1137, "vega": 0.0373, "theta": -0.007, "rho": 0.024, "theo": 1.5625, "change": -0.165, "open": 1.58, "high": 1.58, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:29:43", "percent_change": -9.79228, "prev_day_close": 1.68500000238419}, {"option": "PBR270219P00018000", "bid": 1.36, "bid_size": 1147.0, "ask": 1.46, "ask_size": 1147.0, "iv": 0.3828, "open_interest": 823.0, "volume": 143.0, "delta": -0.4744, "gamma": 0.1238, "vega": 0.0367, "theta": -0.0076, "rho": -0.019, "theo": 1.408, "change": 0.08, "open": 1.39, "high": 1.45, "low": 1.39, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:21:07", "percent_change": 5.83942, "prev_day_close": 1.37000000476837}, {"option": "PBR270219C00019000", "bid": 1.06, "bid_size": 1147.0, "ask": 1.15, "ask_size": 1147.0, "iv": 0.3765, "open_interest": 1987.0, "volume": 3.0, "delta": 0.4684, "gamma": 0.1146, "vega": 0.0377, "theta": -0.0069, "rho": 0.0204, "theo": 1.1151, "change": -0.125, "open": 1.13, "high": 1.13, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:47:19", "percent_change": -10.1215, "prev_day_close": 1.23500001430511}, {"option": "PBR270219P00019000", "bid": 1.93, "bid_size": 1148.0, "ask": 2.04, "ask_size": 1147.0, "iv": 0.3755, "open_interest": 663.0, "volume": 17.0, "delta": -0.5972, "gamma": 0.129, "vega": 0.0355, "theta": -0.0076, "rho": -0.0215, "theo": 1.9881, "change": 0.06, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T12:48:17", "percent_change": 3.14136, "prev_day_close": 1.91000002622604}, {"option": "PBR270219C00020000", "bid": 0.74, "bid_size": 1147.0, "ask": 0.82, "ask_size": 1148.0, "iv": 0.3769, "open_interest": 2592.0, "volume": 321.0, "delta": 0.3657, "gamma": 0.1086, "vega": 0.0356, "theta": -0.0064, "rho": 0.0162, "theo": 0.7756, "change": -0.115, "open": 0.73, "high": 0.81, "low": 0.73, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:32:15", "percent_change": -12.8492, "prev_day_close": 0.895000010728836}, {"option": "PBR270219P00020000", "bid": 0.59, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.2873, "open_interest": 1687.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.1223, "vega": 0.0308, "theta": -0.007, "rho": -0.022, "theo": 2.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T10:39:41", "percent_change": 0.0, "prev_day_close": 2.53999996185303}, {"option": "PBR270219C00021000", "bid": 0.5, "bid_size": 1148.0, "ask": 0.58, "ask_size": 1147.0, "iv": 0.3778, "open_interest": 4111.0, "volume": 372.0, "delta": 0.2769, "gamma": 0.0965, "vega": 0.0316, "theta": -0.0057, "rho": 0.0124, "theo": 0.5311, "change": -0.045, "open": 0.59, "high": 0.59, "low": 0.56, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T14:31:39", "percent_change": -7.2, "prev_day_close": 0.625}, {"option": "PBR270219P00021000", "bid": 1.37, "bid_size": 1.0, "ask": 5.55, "ask_size": 2.0, "iv": 0.3598, "open_interest": 8655.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.1043, "vega": 0.0242, "theta": -0.0058, "rho": -0.0211, "theo": 3.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T11:24:10", "percent_change": 0.0, "prev_day_close": 3.24000006914139}, {"option": "PBR270219C00022000", "bid": 0.34, "bid_size": 5.0, "ask": 0.41, "ask_size": 1148.0, "iv": 0.3817, "open_interest": 3104.0, "volume": 146.0, "delta": 0.2058, "gamma": 0.0814, "vega": 0.0269, "theta": -0.0049, "rho": 0.0093, "theo": 0.3635, "change": -0.075, "open": 0.4, "high": 0.41, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:31:34", "percent_change": -16.8539, "prev_day_close": 0.444999992847443}, {"option": "PBR270219P00022000", "bid": 2.23, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.3309, "open_interest": 1202.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0799, "vega": 0.0174, "theta": -0.0042, "rho": -0.02, "theo": 4.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T10:31:18", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PBR270219C00023000", "bid": 0.22, "bid_size": 1147.0, "ask": 0.29, "ask_size": 1147.0, "iv": 0.384, "open_interest": 722.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0662, "vega": 0.0223, "theta": -0.0041, "rho": 0.0069, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T14:52:01", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "PBR270219P00023000", "bid": 3.1, "bid_size": 1.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 4658.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0563, "vega": 0.0117, "theta": -0.0027, "rho": -0.019, "theo": 5.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-04T14:59:47", "percent_change": 0.0, "prev_day_close": 4.94000005722046}, {"option": "PBR270219C00024000", "bid": 0.14, "bid_size": 1199.0, "ask": 0.21, "ask_size": 1167.0, "iv": 0.3881, "open_interest": 483.0, "volume": 8.0, "delta": 0.1142, "gamma": 0.053, "vega": 0.0183, "theta": -0.0034, "rho": 0.0052, "theo": 0.1811, "change": -0.04, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:29:23", "percent_change": -17.3913, "prev_day_close": 0.230000004172325}, {"option": "PBR270219P00024000", "bid": 4.05, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 599.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0377, "vega": 0.0076, "theta": -0.0014, "rho": -0.0182, "theo": 6.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-10-27T09:42:54", "percent_change": 0.0, "prev_day_close": 5.87499988079071}, {"option": "PBR270219C00025000", "bid": 0.09, "bid_size": 1329.0, "ask": 0.16, "ask_size": 1165.0, "iv": 0.3959, "open_interest": 672.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0423, "vega": 0.015, "theta": -0.0029, "rho": 0.004, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:38:03", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "PBR270219P00025000", "bid": 5.0, "bid_size": 1.0, "ask": 9.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 553.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0249, "vega": 0.0049, "theta": -0.0005, "rho": -0.0179, "theo": 7.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T09:41:53", "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "PBR270219C00026000", "bid": 0.06, "bid_size": 1263.0, "ask": 0.13, "ask_size": 1157.0, "iv": 0.408, "open_interest": 383.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0341, "vega": 0.0125, "theta": -0.0024, "rho": 0.0031, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:50:45", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "PBR270219P00026000", "bid": 5.95, "bid_size": 1.0, "ask": 10.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0166, "vega": 0.0033, "theta": 0.0, "rho": -0.018, "theo": 8.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-23T12:37:49", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PBR270219C00027000", "bid": 0.05, "bid_size": 1.0, "ask": 0.11, "ask_size": 1163.0, "iv": 0.4265, "open_interest": 366.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0278, "vega": 0.0106, "theta": -0.0021, "rho": 0.0025, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T12:01:57", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "PBR270219P00027000", "bid": 6.95, "bid_size": 1.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0113, "vega": 0.0022, "theta": 0.0, "rho": -0.0183, "theo": 9.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-07T11:08:41", "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "PBR270219C00028000", "bid": 0.02, "bid_size": 1147.0, "ask": 0.1, "ask_size": 1161.0, "iv": 0.4343, "open_interest": 133.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.023, "vega": 0.009, "theta": -0.0019, "rho": 0.002, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T13:57:00", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "PBR270219P00028000", "bid": 7.95, "bid_size": 1.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0079, "vega": 0.0016, "theta": 0.0, "rho": -0.0186, "theo": 10.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-14T11:34:09", "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "PBR270219C00029000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.09, "ask_size": 1161.0, "iv": 0.4486, "open_interest": 462.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0192, "vega": 0.0078, "theta": -0.0017, "rho": 0.0017, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T14:25:48", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "PBR270219P00029000", "bid": 8.95, "bid_size": 1.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0056, "vega": 0.0011, "theta": 0.0, "rho": -0.0191, "theo": 11.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "PBR270219C00030000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.08, "ask_size": 1166.0, "iv": 0.467, "open_interest": 646.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0163, "vega": 0.0068, "theta": -0.0015, "rho": 0.0014, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T12:40:32", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "PBR270219P00030000", "bid": 9.9, "bid_size": 1.0, "ask": 14.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0041, "vega": 0.0009, "theta": 0.0, "rho": -0.0197, "theo": 12.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-26T12:02:46", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PBR270219C00031000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.07, "ask_size": 1147.0, "iv": 0.4832, "open_interest": 123.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0139, "vega": 0.006, "theta": -0.0014, "rho": 0.0012, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T13:24:09", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "PBR270219P00031000", "bid": 10.9, "bid_size": 1.0, "ask": 15.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -1.0, "gamma": 0.003, "vega": 0.0006, "theta": 0.0, "rho": -0.0202, "theo": 13.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-10-26T10:03:07", "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "PBR270219C00032000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.06, "ask_size": 1147.0, "iv": 0.497, "open_interest": 86.0, "volume": 0.0, "delta": 0.024, "gamma": 0.012, "vega": 0.0054, "theta": -0.0012, "rho": 0.0011, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:46:04", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "PBR270219P00032000", "bid": 11.9, "bid_size": 1.0, "ask": 16.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0023, "vega": 0.0005, "theta": 0.0, "rho": -0.0208, "theo": 14.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PBR270219C00033000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.06, "ask_size": 1147.0, "iv": 0.5191, "open_interest": 156.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0105, "vega": 0.0048, "theta": -0.0011, "rho": 0.0009, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:24:35", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PBR270219P00033000", "bid": 12.85, "bid_size": 1.0, "ask": 17.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": -0.0214, "theo": 15.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249994277954}, {"option": "PBR270219C00034000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.5292, "open_interest": 22.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0092, "vega": 0.0043, "theta": -0.001, "rho": 0.0008, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T12:48:43", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PBR270219P00034000", "bid": 13.85, "bid_size": 1.0, "ask": 18.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": -0.022, "theo": 16.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PBR270219C00035000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.5495, "open_interest": 54.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0081, "vega": 0.0039, "theta": -0.001, "rho": 0.0007, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:15:30", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "PBR270219P00035000", "bid": 14.85, "bid_size": 1.0, "ask": 19.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": -0.0226, "theo": 17.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "PBR270219C00036000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0072, "vega": 0.0035, "theta": -0.0009, "rho": 0.0006, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "PBR270219P00036000", "bid": 15.85, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": -0.0232, "theo": 18.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6749997138977}, {"option": "PBR270219C00037000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.5879, "open_interest": 253.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0064, "vega": 0.0032, "theta": -0.0008, "rho": 0.0006, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:02:32", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "PBR270219P00037000", "bid": 16.8, "bid_size": 1.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0238, "theo": 19.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6749992370605}, {"option": "PBR270319C00003000", "bid": 13.25, "bid_size": 3.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 15.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-05-08T15:50:25", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "PBR270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 3.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0004, "rho": -0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR270319C00005000", "bid": 11.25, "bid_size": 7.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 13.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "PBR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 2.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0005, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR270319C00006000", "bid": 10.25, "bid_size": 3.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0036, "theo": 12.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "PBR270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 3.0, "iv": 2.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.002, "vega": 0.0018, "theta": -0.0006, "rho": -0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR270319C00007000", "bid": 9.25, "bid_size": 3.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0042, "theo": 11.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "PBR270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.003, "vega": 0.0024, "theta": -0.0006, "rho": -0.0006, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR270319C00008000", "bid": 8.25, "bid_size": 3.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 10.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-06-02T12:30:02", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "PBR270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1147.0, "iv": 0.6424, "open_interest": 240.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0043, "vega": 0.0032, "theta": -0.0008, "rho": -0.0008, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-09T09:58:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PBR270319C00009000", "bid": 7.25, "bid_size": 3.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 9.4521, "change": 0.0, "open": 0.0, "high": 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": "PBR270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1147.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0064, "vega": 0.0043, "theta": -0.0009, "rho": -0.0011, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PBR270319C00010000", "bid": 8.2, "bid_size": 1147.0, "ask": 8.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 8.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T13:44:23", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PBR270319P00010000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.09, "ask_size": 1147.0, "iv": 0.5377, "open_interest": 2275.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0097, "vega": 0.0059, "theta": -0.0012, "rho": -0.0016, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T12:12:41", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PBR270319C00011000", "bid": 7.2, "bid_size": 1147.0, "ask": 7.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0006, "theta": 0.0, "rho": 0.0069, "theo": 7.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PBR270319P00011000", "bid": 0.04, "bid_size": 1147.0, "ask": 0.12, "ask_size": 1147.0, "iv": 0.504, "open_interest": 4.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0148, "vega": 0.0084, "theta": -0.0016, "rho": -0.0023, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T11:28:54", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "PBR270319C00012000", "bid": 6.25, "bid_size": 1147.0, "ask": 6.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0088, "vega": 0.0017, "theta": 0.0, "rho": 0.0082, "theo": 6.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-09-30T14:57:12", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "PBR270319P00012000", "bid": 0.08, "bid_size": 1147.0, "ask": 0.16, "ask_size": 1147.0, "iv": 0.4682, "open_interest": 2.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0225, "vega": 0.0118, "theta": -0.0021, "rho": -0.0035, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T11:45:28", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "PBR270319C00013000", "bid": 5.25, "bid_size": 1147.0, "ask": 5.65, "ask_size": 1147.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0246, "vega": 0.007, "theta": -0.0014, "rho": 0.0132, "theo": 5.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-23T10:43:41", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PBR270319P00013000", "bid": 0.16, "bid_size": 1148.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.4418, "open_interest": 2394.0, "volume": 5.0, "delta": -0.0846, "gamma": 0.0335, "vega": 0.0165, "theta": -0.0028, "rho": -0.0054, "theo": 0.1979, "change": 0.01, "open": 0.21, "high": 0.21, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T11:15:50", "percent_change": 5.55556, "prev_day_close": 0.179999999701977}, {"option": "PBR270319C00014000", "bid": 4.35, "bid_size": 1147.0, "ask": 4.7, "ask_size": 1147.0, "iv": 0.4049, "open_interest": 13.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.049, "vega": 0.0129, "theta": -0.0033, "rho": 0.0176, "theo": 4.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-21T12:39:42", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PBR270319P00014000", "bid": 0.27, "bid_size": 1148.0, "ask": 0.36, "ask_size": 1148.0, "iv": 0.4269, "open_interest": 185.0, "volume": 25.0, "delta": -0.1287, "gamma": 0.0478, "vega": 0.0222, "theta": -0.0036, "rho": -0.0081, "theo": 0.3148, "change": -0.005, "open": 0.29, "high": 0.31, "low": 0.29, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T09:35:24", "percent_change": -1.58731, "prev_day_close": 0.315000012516975}, {"option": "PBR270319C00015000", "bid": 3.55, "bid_size": 1148.0, "ask": 3.85, "ask_size": 1202.0, "iv": 0.4131, "open_interest": 547.0, "volume": 3.0, "delta": 0.8565, "gamma": 0.0702, "vega": 0.0242, "theta": -0.0047, "rho": 0.028, "theo": 3.6965, "change": -0.095, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T10:52:41", "percent_change": -2.45162, "prev_day_close": 3.87500011920929}, {"option": "PBR270319P00015000", "bid": 0.46, "bid_size": 1148.0, "ask": 0.55, "ask_size": 1148.0, "iv": 0.4154, "open_interest": 2879.0, "volume": 45.0, "delta": -0.1898, "gamma": 0.0646, "vega": 0.0286, "theta": -0.0046, "rho": -0.0116, "theo": 0.4945, "change": 0.0, "open": 0.5, "high": 0.52, "low": 0.5, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:07:59", "percent_change": -2.06324e-06, "prev_day_close": 0.520000010728836}, {"option": "PBR270319C00016000", "bid": 2.83, "bid_size": 1147.0, "ask": 3.1, "ask_size": 1147.0, "iv": 0.4066, "open_interest": 51.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0824, "vega": 0.0334, "theta": -0.0053, "rho": 0.0344, "theo": 2.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-11-06T09:57:39", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "PBR270319P00016000", "bid": 0.72, "bid_size": 1148.0, "ask": 0.81, "ask_size": 1147.0, "iv": 0.4029, "open_interest": 20695.0, "volume": 502.0, "delta": -0.2685, "gamma": 0.0819, "vega": 0.0347, "theta": -0.0055, "rho": -0.0159, "theo": 0.7571, "change": 0.01, "open": 0.74, "high": 0.82, "low": 0.74, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T12:58:25", "percent_change": 1.2987, "prev_day_close": 0.770000010728836}, {"option": "PBR270319C00017000", "bid": 2.19, "bid_size": 1147.0, "ask": 2.38, "ask_size": 1147.0, "iv": 0.3922, "open_interest": 976.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0912, "vega": 0.0391, "theta": -0.0057, "rho": 0.0342, "theo": 2.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T10:52:44", "percent_change": 0.0, "prev_day_close": 2.45499992370605}, {"option": "PBR270319P00017000", "bid": 1.07, "bid_size": 1148.0, "ask": 1.16, "ask_size": 1147.0, "iv": 0.3918, "open_interest": 6528.0, "volume": 58.0, "delta": -0.3621, "gamma": 0.0971, "vega": 0.0393, "theta": -0.0063, "rho": -0.0204, "theo": 1.1191, "change": 0.005, "open": 1.08, "high": 1.11, "low": 1.06, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T15:23:25", "percent_change": 0.452487, "prev_day_close": 1.10500001907349}, {"option": "PBR270319C00018000", "bid": 1.69, "bid_size": 1147.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.383, "open_interest": 525.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0981, "vega": 0.0421, "theta": -0.0061, "rho": 0.0306, "theo": 1.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T14:01:31", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "PBR270319P00018000", "bid": 1.52, "bid_size": 1148.0, "ask": 1.62, "ask_size": 1147.0, "iv": 0.3829, "open_interest": 24166.0, "volume": 66.0, "delta": -0.4654, "gamma": 0.108, "vega": 0.0414, "theta": -0.0067, "rho": -0.0244, "theo": 1.5899, "change": 0.055, "open": 1.6, "high": 1.6, "low": 1.53, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T12:48:45", "percent_change": 3.63036, "prev_day_close": 1.51499998569489}, {"option": "PBR270319C00019000", "bid": 1.26, "bid_size": 1147.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.3792, "open_interest": 349.0, "volume": 126.0, "delta": 0.4859, "gamma": 0.1002, "vega": 0.0426, "theta": -0.0062, "rho": 0.0261, "theo": 1.3276, "change": -0.155, "open": 1.35, "high": 1.36, "low": 1.27, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:40:40", "percent_change": -10.7266, "prev_day_close": 1.44499999284744}, {"option": "PBR270319P00019000", "bid": 2.08, "bid_size": 1147.0, "ask": 2.19, "ask_size": 1147.0, "iv": 0.3755, "open_interest": 542.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.1128, "vega": 0.0406, "theta": -0.0069, "rho": -0.0273, "theo": 2.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T13:20:45", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "PBR270319C00020000", "bid": 0.93, "bid_size": 1148.0, "ask": 1.03, "ask_size": 1148.0, "iv": 0.3821, "open_interest": 4934.0, "volume": 1019.0, "delta": 0.3963, "gamma": 0.0967, "vega": 0.0411, "theta": -0.0059, "rho": 0.0216, "theo": 0.9841, "change": -0.095, "open": 0.9, "high": 1.02, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:40:10", "percent_change": -8.6758, "prev_day_close": 1.09499996900558}, {"option": "PBR270319P00020000", "bid": 0.75, "bid_size": 1.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.381, "open_interest": 5279.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.1106, "vega": 0.0371, "theta": -0.0066, "rho": -0.0285, "theo": 2.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T14:40:45", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "PBR270319C00021000", "bid": 0.68, "bid_size": 1147.0, "ask": 0.77, "ask_size": 1148.0, "iv": 0.384, "open_interest": 2989.0, "volume": 1376.0, "delta": 0.3167, "gamma": 0.089, "vega": 0.0379, "theta": -0.0055, "rho": 0.0174, "theo": 0.7228, "change": -0.07, "open": 0.77, "high": 0.82, "low": 0.72, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:48:26", "percent_change": -8.53658, "prev_day_close": 0.819999992847443}, {"option": "PBR270319P00021000", "bid": 1.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.3716, "open_interest": 1312.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.1012, "vega": 0.0313, "theta": -0.006, "rho": -0.0276, "theo": 3.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:54:41", "percent_change": 0.0, "prev_day_close": 3.35500001907349}, {"option": "PBR270319C00022000", "bid": 0.48, "bid_size": 1148.0, "ask": 0.58, "ask_size": 1148.0, "iv": 0.3856, "open_interest": 18333.0, "volume": 545.0, "delta": 0.2495, "gamma": 0.0787, "vega": 0.0338, "theta": -0.0049, "rho": 0.0139, "theo": 0.5298, "change": -0.06, "open": 0.55, "high": 0.56, "low": 0.54, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T12:57:03", "percent_change": -9.67742, "prev_day_close": 0.620000004768372}, {"option": "PBR270319P00022000", "bid": 2.34, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.3541, "open_interest": 3384.0, "volume": 1.0, "delta": -0.839, "gamma": 0.0858, "vega": 0.0244, "theta": -0.0049, "rho": -0.0258, "theo": 4.4895, "change": -0.01, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:42:32", "percent_change": -0.237531, "prev_day_close": 4.21000003814697}, {"option": "PBR270319C00023000", "bid": 0.34, "bid_size": 1148.0, "ask": 0.43, "ask_size": 1148.0, "iv": 0.3875, "open_interest": 1673.0, "volume": 1007.0, "delta": 0.1953, "gamma": 0.0676, "vega": 0.0294, "theta": -0.0043, "rho": 0.0109, "theo": 0.3905, "change": -0.045, "open": 0.39, "high": 0.42, "low": 0.39, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T12:08:16", "percent_change": -9.67742, "prev_day_close": 0.464999988675118}, {"option": "PBR270319P00023000", "bid": 3.15, "bid_size": 1.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 4258.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0676, "vega": 0.0179, "theta": -0.0037, "rho": -0.0236, "theo": 5.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-30T15:45:32", "percent_change": 0.0, "prev_day_close": 5.08499991893768}, {"option": "PBR270319C00024000", "bid": 0.24, "bid_size": 1148.0, "ask": 0.33, "ask_size": 1148.0, "iv": 0.3903, "open_interest": 1663.0, "volume": 6673.0, "delta": 0.153, "gamma": 0.057, "vega": 0.0252, "theta": -0.0037, "rho": 0.0086, "theo": 0.2915, "change": -0.075, "open": 0.29, "high": 0.32, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T15:44:05", "percent_change": -21.1268, "prev_day_close": 0.355000004172325}, {"option": "PBR270319P00024000", "bid": 4.15, "bid_size": 1542.0, "ask": 8.05, "ask_size": 951.0, "iv": 0.0, "open_interest": 635.0, "volume": 3.0, "delta": -0.9342, "gamma": 0.0501, "vega": 0.0127, "theta": -0.0025, "rho": -0.0215, "theo": 6.3436, "change": 0.135, "open": 6.06, "high": 6.06, "low": 6.06, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-11-09T14:38:10", "percent_change": 2.27848, "prev_day_close": 5.92499995231628}, {"option": "PBR270319C00025000", "bid": 0.2, "bid_size": 7.0, "ask": 0.25, "ask_size": 1166.0, "iv": 0.4038, "open_interest": 13240.0, "volume": 396.0, "delta": 0.1206, "gamma": 0.0475, "vega": 0.0214, "theta": -0.0032, "rho": 0.0068, "theo": 0.2214, "change": -0.08, "open": 0.22, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:58:57", "percent_change": -27.5862, "prev_day_close": 0.28999999165535}, {"option": "PBR270319P00025000", "bid": 5.0, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 2057.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0355, "vega": 0.0085, "theta": -0.0015, "rho": -0.0204, "theo": 7.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-04T15:31:14", "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "PBR270319C00026000", "bid": 0.14, "bid_size": 1.0, "ask": 0.2, "ask_size": 1161.0, "iv": 0.4094, "open_interest": 3509.0, "volume": 3469.0, "delta": 0.0962, "gamma": 0.0395, "vega": 0.0182, "theta": -0.0028, "rho": 0.0054, "theo": 0.1716, "change": -0.05, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:44:02", "percent_change": -23.8095, "prev_day_close": 0.21000000089407}, {"option": "PBR270319P00026000", "bid": 6.0, "bid_size": 1.0, "ask": 10.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 818.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0246, "vega": 0.006, "theta": -0.0007, "rho": -0.02, "theo": 8.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T09:33:44", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "PBR270319C00027000", "bid": 0.08, "bid_size": 1722.0, "ask": 0.16, "ask_size": 1158.0, "iv": 0.4086, "open_interest": 2706.0, "volume": 1.0, "delta": 0.0778, "gamma": 0.0329, "vega": 0.0156, "theta": -0.0024, "rho": 0.0044, "theo": 0.1359, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:27:43", "percent_change": -29.4118, "prev_day_close": 0.169999994337559}, {"option": "PBR270319P00027000", "bid": 6.95, "bid_size": 1.0, "ask": 11.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0168, "vega": 0.0038, "theta": -0.0001, "rho": -0.0193, "theo": 9.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-26T09:37:59", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "PBR270319C00028000", "bid": 0.05, "bid_size": 2114.0, "ask": 0.14, "ask_size": 1165.0, "iv": 0.4173, "open_interest": 1868.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0276, "vega": 0.0134, "theta": -0.0021, "rho": 0.0036, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:23:24", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PBR270319P00028000", "bid": 7.95, "bid_size": 1.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0114, "vega": 0.0028, "theta": 0.0, "rho": -0.0192, "theo": 10.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "PBR270319C00029000", "bid": 0.03, "bid_size": 1551.0, "ask": 0.12, "ask_size": 1160.0, "iv": 0.4253, "open_interest": 199.0, "volume": 13.0, "delta": 0.0528, "gamma": 0.0233, "vega": 0.0115, "theta": -0.0019, "rho": 0.003, "theo": 0.09, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:24:19", "percent_change": -27.2727, "prev_day_close": 0.110000003129244}, {"option": "PBR270319P00029000", "bid": 8.95, "bid_size": 1.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0079, "vega": 0.0017, "theta": 0.0, "rho": -0.0195, "theo": 11.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "PBR270319C00030000", "bid": 0.02, "bid_size": 1147.0, "ask": 0.11, "ask_size": 1289.0, "iv": 0.4383, "open_interest": 1480.0, "volume": 1.0, "delta": 0.0446, "gamma": 0.0198, "vega": 0.0101, "theta": -0.0017, "rho": 0.0025, "theo": 0.0755, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:27:43", "percent_change": -26.3158, "prev_day_close": 0.0950000006705522}, {"option": "PBR270319P00030000", "bid": 9.95, "bid_size": 1.0, "ask": 14.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0055, "vega": 0.0013, "theta": 0.0, "rho": -0.0201, "theo": 12.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-05-08T15:49:06", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PBR270319C00031000", "bid": 0.02, "bid_size": 1147.0, "ask": 0.1, "ask_size": 1463.0, "iv": 0.4551, "open_interest": 608.0, "volume": 0.0, "delta": 0.038, "gamma": 0.017, "vega": 0.0088, "theta": -0.0015, "rho": 0.0021, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T13:30:36", "percent_change": 0.0, "prev_day_close": 0.0849999971687794}, {"option": "PBR270319P00031000", "bid": 10.85, "bid_size": 1.0, "ask": 15.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0038, "vega": 0.0008, "theta": 0.0, "rho": -0.0204, "theo": 13.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7250003814697}, {"option": "PBR270319C00032000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.1, "ask_size": 1163.0, "iv": 0.4702, "open_interest": 11.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0147, "vega": 0.0078, "theta": -0.0013, "rho": 0.0018, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T15:40:58", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "PBR270319P00032000", "bid": 11.9, "bid_size": 1.0, "ask": 16.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0028, "vega": 0.0006, "theta": 0.0, "rho": -0.0209, "theo": 14.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PBR270319C00033000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.09, "ask_size": 1164.0, "iv": 0.4837, "open_interest": 59.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0128, "vega": 0.0069, "theta": -0.0012, "rho": 0.0016, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-26T09:31:04", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "PBR270319P00033000", "bid": 12.85, "bid_size": 1.0, "ask": 17.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.002, "vega": 0.0005, "theta": 0.0, "rho": -0.0215, "theo": 15.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "PBR270319C00034000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.08, "ask_size": 1147.0, "iv": 0.4956, "open_interest": 624.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0112, "vega": 0.0062, "theta": -0.0011, "rho": 0.0014, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T12:41:30", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "PBR270319P00034000", "bid": 13.85, "bid_size": 1.0, "ask": 18.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": -0.022, "theo": 16.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PBR270319C00035000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.08, "ask_size": 1147.0, "iv": 0.5142, "open_interest": 963.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0098, "vega": 0.0056, "theta": -0.001, "rho": 0.0012, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T12:52:38", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PBR270319P00035000", "bid": 14.85, "bid_size": 1.0, "ask": 19.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": -0.0226, "theo": 17.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.78, "last_trade_time": "2026-03-30T12:36:48", "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "PBR270319C00036000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.07, "ask_size": 1147.0, "iv": 0.5235, "open_interest": 889.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0087, "vega": 0.005, "theta": -0.0009, "rho": 0.0011, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PBR270319P00036000", "bid": 15.85, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": -0.0232, "theo": 18.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6749997138977}, {"option": "PBR270319C00037000", "bid": 0.01, "bid_size": 1147.0, "ask": 0.07, "ask_size": 1147.0, "iv": 0.5407, "open_interest": 113.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0078, "vega": 0.0045, "theta": -0.0008, "rho": 0.001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:00:06", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "PBR270319P00037000", "bid": 16.8, "bid_size": 1.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0238, "theo": 19.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "PBR270416C00010000", "bid": 6.25, "bid_size": 3.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.006, "theo": 8.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PBR270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0115, "vega": 0.0074, "theta": -0.0011, "rho": -0.0024, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "PBR270416C00011000", "bid": 5.25, "bid_size": 3.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0003, "theta": 0.0, "rho": 0.0068, "theo": 7.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PBR270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0175, "vega": 0.0106, "theta": -0.0015, "rho": -0.0037, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500003792346}, {"option": "PBR270416C00012000", "bid": 4.25, "bid_size": 3.0, "ask": 8.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0078, "vega": 0.0016, "theta": 0.0, "rho": 0.008, "theo": 6.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PBR270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.3849, "open_interest": 66.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0261, "vega": 0.0149, "theta": -0.002, "rho": -0.0057, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:49:43", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "PBR270416C00013000", "bid": 3.3, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0259, "vega": 0.0062, "theta": -0.001, "rho": 0.0136, "theo": 5.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "PBR270416P00013000", "bid": 0.01, "bid_size": 2.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.3489, "open_interest": 27.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0376, "vega": 0.0204, "theta": -0.0026, "rho": -0.0088, "theo": 0.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T14:51:45", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "PBR270416C00014000", "bid": 4.25, "bid_size": 1.0, "ask": 5.55, "ask_size": 8.0, "iv": 0.5607, "open_interest": 10.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0511, "vega": 0.0161, "theta": -0.0027, "rho": 0.0273, "theo": 4.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T15:54:20", "percent_change": 0.0, "prev_day_close": 4.7700001001358}, {"option": "PBR270416P00014000", "bid": 0.25, "bid_size": 3.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3941, "open_interest": 86.0, "volume": 2.0, "delta": -0.1508, "gamma": 0.0516, "vega": 0.0268, "theta": -0.0033, "rho": -0.0131, "theo": 0.3972, "change": 0.005, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:52:32", "percent_change": 1.26582, "prev_day_close": 0.394999995827675}, {"option": "PBR270416C00015000", "bid": 1.64, "bid_size": 1.0, "ask": 5.85, "ask_size": 1.0, "iv": 0.4029, "open_interest": 84.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0684, "vega": 0.0291, "theta": -0.0037, "rho": 0.039, "theo": 3.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-08-24T13:58:53", "percent_change": 0.0, "prev_day_close": 4.06000006198883}, {"option": "PBR270416P00015000", "bid": 0.36, "bid_size": 2206.0, "ask": 1.05, "ask_size": 1727.0, "iv": 0.4187, "open_interest": 67.0, "volume": 84.0, "delta": -0.2145, "gamma": 0.0667, "vega": 0.0333, "theta": -0.004, "rho": -0.0188, "theo": 0.6042, "change": -0.085, "open": 0.63, "high": 0.63, "low": 0.6, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T12:48:21", "percent_change": -12.2302, "prev_day_close": 0.695000022649765}, {"option": "PBR270416C00016000", "bid": 1.0, "bid_size": 679.0, "ask": 5.1, "ask_size": 457.0, "iv": 0.4012, "open_interest": 40.0, "volume": 40.0, "delta": 0.7659, "gamma": 0.0782, "vega": 0.0361, "theta": -0.0041, "rho": 0.0437, "theo": 2.966, "change": -0.24, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:30:18", "percent_change": -7.40741, "prev_day_close": 3.2399999499321}, {"option": "PBR270416P00016000", "bid": 0.44, "bid_size": 2159.0, "ask": 2.5, "ask_size": 1528.0, "iv": 0.5222, "open_interest": 182.0, "volume": 4.0, "delta": -0.2924, "gamma": 0.081, "vega": 0.0392, "theta": -0.0046, "rho": -0.0259, "theo": 0.8913, "change": 0.0, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T12:48:20", "percent_change": 5.4186e-07, "prev_day_close": 0.879999995231628}, {"option": "PBR270416C00017000", "bid": 0.34, "bid_size": 1.0, "ask": 3.95, "ask_size": 1.0, "iv": 0.3263, "open_interest": 78.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0893, "vega": 0.0408, "theta": -0.0046, "rho": 0.0426, "theo": 2.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-04T13:05:55", "percent_change": 0.0, "prev_day_close": 2.6199999153614}, {"option": "PBR270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 3.0, "iv": 0.462, "open_interest": 457.0, "volume": 1.0, "delta": -0.3809, "gamma": 0.0921, "vega": 0.0436, "theta": -0.0049, "rho": -0.0344, "theo": 1.2708, "change": 0.65, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:08:08", "percent_change": 100.0, "prev_day_close": 0.649999976158142}, {"option": "PBR270416C00018000", "bid": 1.64, "bid_size": 1.0, "ask": 2.24, "ask_size": 1.0, "iv": 0.3989, "open_interest": 204.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0976, "vega": 0.0451, "theta": -0.005, "rho": 0.0354, "theo": 1.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-06T12:42:04", "percent_change": 0.0, "prev_day_close": 1.45500001311302}, {"option": "PBR270416P00018000", "bid": 1.09, "bid_size": 1024.0, "ask": 1.98, "ask_size": 9.0, "iv": 0.2938, "open_interest": 130.0, "volume": 2.0, "delta": -0.4748, "gamma": 0.0983, "vega": 0.0458, "theta": -0.005, "rho": -0.0434, "theo": 1.748, "change": 0.855, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T09:30:17", "percent_change": 102.395, "prev_day_close": 0.834999978542328}, {"option": "PBR270416C00019000", "bid": 0.09, "bid_size": 2450.0, "ask": 2.8, "ask_size": 1202.0, "iv": 0.3825, "open_interest": 107.0, "volume": 12.0, "delta": 0.4895, "gamma": 0.1003, "vega": 0.0457, "theta": -0.0051, "rho": 0.0312, "theo": 1.3363, "change": -0.185, "open": 1.48, "high": 1.48, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:39:04", "percent_change": -11.6719, "prev_day_close": 1.58500003814697}, {"option": "PBR270416P00019000", "bid": 0.29, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.3638, "open_interest": 380.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0992, "vega": 0.0455, "theta": -0.0048, "rho": -0.0525, "theo": 2.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T14:27:07", "percent_change": 0.0, "prev_day_close": 2.22999999672174}, {"option": "PBR270416C00020000", "bid": 0.8, "bid_size": 1.0, "ask": 3.3, "ask_size": 1657.0, "iv": 0.5923, "open_interest": 62.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0975, "vega": 0.0446, "theta": -0.0049, "rho": 0.0269, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-05T12:01:18", "percent_change": 0.0, "prev_day_close": 1.67999995220453}, {"option": "PBR270416P00020000", "bid": 0.89, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0967, "vega": 0.0428, "theta": -0.0045, "rho": -0.0585, "theo": 2.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T12:43:44", "percent_change": 0.0, "prev_day_close": 2.10499998927116}, {"option": "PBR270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.2924, "open_interest": 1121.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0901, "vega": 0.0404, "theta": -0.0045, "rho": 0.0195, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:31:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PBR270416P00021000", "bid": 1.63, "bid_size": 1.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 287.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0925, "vega": 0.0377, "theta": -0.0042, "rho": -0.0585, "theo": 3.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-29T13:03:01", "percent_change": 0.0, "prev_day_close": 3.1849998831749}, {"option": "PBR270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.83, "ask_size": 2.0, "iv": 0.5756, "open_interest": 1427.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0797, "vega": 0.0351, "theta": -0.004, "rho": 0.0156, "theo": 0.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-03T15:12:40", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "PBR270416P00022000", "bid": 2.43, "bid_size": 1.0, "ask": 6.65, "ask_size": 2.0, "iv": 0.3503, "open_interest": 698.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0852, "vega": 0.0309, "theta": -0.0037, "rho": -0.0517, "theo": 4.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-10-29T15:32:35", "percent_change": 0.0, "prev_day_close": 4.20499992370606}, {"option": "PBR270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 2.0, "iv": 0.3633, "open_interest": 358.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0683, "vega": 0.0303, "theta": -0.0035, "rho": 0.0122, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T14:16:03", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "PBR270416P00023000", "bid": 3.25, "bid_size": 1.0, "ask": 7.45, "ask_size": 1.0, "iv": 0.3098, "open_interest": 686.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0727, "vega": 0.0233, "theta": -0.003, "rho": -0.0426, "theo": 5.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-29T15:26:52", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "PBR270416C00024000", "bid": 0.01, "bid_size": 1.0, "ask": 1.53, "ask_size": 1893.0, "iv": 0.5143, "open_interest": 11.0, "volume": 1.0, "delta": 0.148, "gamma": 0.0572, "vega": 0.0255, "theta": -0.0029, "rho": 0.0094, "theo": 0.2723, "change": 0.04, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:59:55", "percent_change": 11.1111, "prev_day_close": 0.359999989159405}, {"option": "PBR270416P00024000", "bid": 4.2, "bid_size": 1.0, "ask": 8.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0562, "vega": 0.016, "theta": -0.002, "rho": -0.0343, "theo": 6.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-19T15:36:29", "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "PBR270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 3.0, "iv": 0.6781, "open_interest": 92.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0471, "vega": 0.021, "theta": -0.0025, "rho": 0.0072, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T14:22:07", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PBR270416P00025000", "bid": 5.1, "bid_size": 1.0, "ask": 9.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0392, "vega": 0.0102, "theta": -0.001, "rho": -0.0272, "theo": 7.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-02T10:01:33", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "PBR270416C00026000", "bid": 0.1, "bid_size": 1827.0, "ask": 0.41, "ask_size": 1876.0, "iv": 0.4207, "open_interest": 1749.0, "volume": 12.0, "delta": 0.0868, "gamma": 0.0383, "vega": 0.0188, "theta": -0.002, "rho": 0.0054, "theo": 0.1453, "change": -0.06, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:55:58", "percent_change": -19.3548, "prev_day_close": 0.310000002384186}, {"option": "PBR270416P00026000", "bid": 6.0, "bid_size": 2.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.025, "vega": 0.0059, "theta": -0.0001, "rho": -0.0227, "theo": 8.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-26T11:14:27", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "PBR270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 17.0, "iv": 0.446, "open_interest": 208.0, "volume": 5.0, "delta": 0.067, "gamma": 0.031, "vega": 0.0154, "theta": -0.0017, "rho": 0.0048, "theo": 0.1082, "change": 0.295, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T09:40:41", "percent_change": 125.532, "prev_day_close": 0.235000006854534}, {"option": "PBR270416P00027000", "bid": 7.0, "bid_size": 1.0, "ask": 11.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0148, "vega": 0.0032, "theta": 0.0, "rho": -0.0203, "theo": 9.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "PBR270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 1628.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0251, "vega": 0.0121, "theta": -0.0014, "rho": 0.0035, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999511987}, {"option": "PBR270416P00028000", "bid": 8.0, "bid_size": 1.0, "ask": 12.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0082, "vega": 0.0017, "theta": 0.0, "rho": -0.0195, "theo": 10.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "PBR270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1653.0, "iv": 0.6649, "open_interest": 79.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0202, "vega": 0.0096, "theta": -0.0012, "rho": 0.0026, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-23T13:16:19", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PBR270416P00029000", "bid": 8.95, "bid_size": 1.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0044, "vega": 0.0009, "theta": 0.0, "rho": -0.0195, "theo": 11.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "PBR270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 2412.0, "iv": 0.4923, "open_interest": 263.0, "volume": 5.0, "delta": 0.0316, "gamma": 0.0163, "vega": 0.0086, "theta": -0.001, "rho": 0.0023, "theo": 0.047, "change": 0.315, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T09:40:41", "percent_change": 273.913, "prev_day_close": 0.115000002086163}, {"option": "PBR270416P00030000", "bid": 9.95, "bid_size": 1.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0022, "vega": 0.0004, "theta": 0.0, "rho": -0.0196, "theo": 12.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-05T12:33:34", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "PBR270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 2037.0, "iv": 0.6284, "open_interest": 45.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0133, "vega": 0.0066, "theta": -0.0008, "rho": 0.0017, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T11:16:30", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "PBR270416P00031000", "bid": 10.95, "bid_size": 1.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": -0.0201, "theo": 13.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "PBR270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.8832, "open_interest": 33.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0108, "vega": 0.0059, "theta": -0.0007, "rho": 0.0012, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T13:54:18", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "PBR270416P00032000", "bid": 11.9, "bid_size": 1.0, "ask": 16.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0207, "theo": 14.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PBR270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 13.0, "iv": 0.9087, "open_interest": 2.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0089, "vega": 0.0046, "theta": -0.0006, "rho": 0.0011, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-16T11:17:48", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "PBR270416P00033000", "bid": 12.85, "bid_size": 1.0, "ask": 17.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0212, "theo": 15.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "PBR270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 18.0, "iv": 0.9333, "open_interest": 32.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0073, "vega": 0.0041, "theta": -0.0005, "rho": 0.0008, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-19T09:54:44", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "PBR270416P00034000", "bid": 13.85, "bid_size": 1.0, "ask": 18.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0218, "theo": 16.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "PBR270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 19.0, "iv": 0.9569, "open_interest": 40.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0061, "vega": 0.0032, "theta": -0.0004, "rho": 0.0007, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T14:01:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PBR270416P00035000", "bid": 14.85, "bid_size": 1.0, "ask": 19.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0225, "theo": 17.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "PBR270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 15.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0051, "vega": 0.0029, "theta": -0.0003, "rho": 0.0006, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PBR270416P00036000", "bid": 15.85, "bid_size": 1.0, "ask": 20.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0231, "theo": 18.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "PBR270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 13.0, "iv": 1.0013, "open_interest": 45.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0043, "vega": 0.0023, "theta": -0.0003, "rho": 0.0005, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:59:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PBR270416P00037000", "bid": 16.85, "bid_size": 1.0, "ask": 21.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0237, "theo": 19.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6749992370605}, {"option": "PBR270617C00003000", "bid": 13.25, "bid_size": 3.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 15.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "PBR270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 2.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.001, "theta": -0.0002, "rho": -0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PBR270617C00005000", "bid": 11.25, "bid_size": 3.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 13.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "PBR270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1147.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0017, "vega": 0.0022, "theta": -0.0003, "rho": -0.0007, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PBR270617C00008000", "bid": 8.25, "bid_size": 3.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 10.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "PBR270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1147.0, "iv": 0.5625, "open_interest": 150.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.006, "vega": 0.0058, "theta": -0.0007, "rho": -0.002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-16T09:35:13", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PBR270617C00010000", "bid": 8.2, "bid_size": 1147.0, "ask": 8.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 8.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T15:07:14", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PBR270617P00010000", "bid": 0.07, "bid_size": 1147.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.4754, "open_interest": 109.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0137, "vega": 0.0114, "theta": -0.0012, "rho": -0.0044, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T13:25:30", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "PBR270617C00013000", "bid": 5.35, "bid_size": 1147.0, "ask": 5.75, "ask_size": 1147.0, "iv": 0.496, "open_interest": 7.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0308, "vega": 0.0092, "theta": -0.0009, "rho": 0.0148, "theo": 5.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T11:56:35", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "PBR270617P00013000", "bid": 0.39, "bid_size": 1148.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.416, "open_interest": 1314.0, "volume": 6.0, "delta": -0.1329, "gamma": 0.0391, "vega": 0.0288, "theta": -0.0026, "rho": -0.0148, "theo": 0.4232, "change": 0.05, "open": 0.45, "high": 0.46, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T09:57:30", "percent_change": 12.8205, "prev_day_close": 0.390000000596046}, {"option": "PBR270617C00015000", "bid": 3.7, "bid_size": 1147.0, "ask": 4.1, "ask_size": 1147.0, "iv": 0.4412, "open_interest": 87.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0723, "vega": 0.0355, "theta": -0.0042, "rho": 0.0397, "theo": 3.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-06T14:01:40", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PBR270617P00015000", "bid": 0.88, "bid_size": 1147.0, "ask": 1.03, "ask_size": 1148.0, "iv": 0.4115, "open_interest": 10218.0, "volume": 45.0, "delta": -0.2494, "gamma": 0.0594, "vega": 0.0424, "theta": -0.0038, "rho": -0.0277, "theo": 0.9392, "change": 0.115, "open": 0.95, "high": 0.99, "low": 0.95, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T13:33:12", "percent_change": 13.1429, "prev_day_close": 0.875}, {"option": "PBR270617C00016000", "bid": 3.05, "bid_size": 1147.0, "ask": 3.4, "ask_size": 1147.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0718, "vega": 0.0457, "theta": -0.0041, "rho": 0.0466, "theo": 3.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "PBR270617P00016000", "bid": 1.23, "bid_size": 1147.0, "ask": 1.39, "ask_size": 1147.0, "iv": 0.4044, "open_interest": 9.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0675, "vega": 0.0477, "theta": -0.0042, "rho": -0.0354, "theo": 1.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T14:12:28", "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "PBR270617C00017000", "bid": 2.49, "bid_size": 1147.0, "ask": 2.72, "ask_size": 1147.0, "iv": 0.4089, "open_interest": 1056.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0737, "vega": 0.0502, "theta": -0.0043, "rho": 0.0447, "theo": 2.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T15:54:41", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "PBR270617P00017000", "bid": 1.66, "bid_size": 1147.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.3912, "open_interest": 12363.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0733, "vega": 0.0513, "theta": -0.0045, "rho": -0.0435, "theo": 1.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T15:56:36", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "PBR270617C00018000", "bid": 2.0, "bid_size": 1153.0, "ask": 2.18, "ask_size": 1148.0, "iv": 0.3988, "open_interest": 25.0, "volume": 25.0, "delta": 0.5657, "gamma": 0.0764, "vega": 0.0527, "theta": -0.0045, "rho": 0.0414, "theo": 2.0944, "change": -0.245, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:31:29", "percent_change": -10.9131, "prev_day_close": 2.24500000476837}, {"option": "PBR270617P00018000", "bid": 2.19, "bid_size": 1148.0, "ask": 2.38, "ask_size": 1148.0, "iv": 0.3997, "open_interest": 516.0, "volume": 34.0, "delta": -0.466, "gamma": 0.0767, "vega": 0.053, "theta": -0.0045, "rho": -0.0518, "theo": 2.2844, "change": 0.095, "open": 2.2, "high": 2.22, "low": 2.19, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T12:04:57", "percent_change": 4.47059, "prev_day_close": 2.125}, {"option": "PBR270617C00019000", "bid": 1.59, "bid_size": 1147.0, "ask": 1.76, "ask_size": 1148.0, "iv": 0.3944, "open_interest": 199.0, "volume": 281.0, "delta": 0.4924, "gamma": 0.0773, "vega": 0.0534, "theta": -0.0046, "rho": 0.0376, "theo": 1.6869, "change": -0.07, "open": 1.73, "high": 1.75, "low": 1.73, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:30:15", "percent_change": -3.8674, "prev_day_close": 1.81000000238419}, {"option": "PBR270617P00019000", "bid": 2.8, "bid_size": 1148.0, "ask": 3.05, "ask_size": 1148.0, "iv": 0.4061, "open_interest": 425.0, "volume": 1207.0, "delta": -0.5385, "gamma": 0.0775, "vega": 0.053, "theta": -0.0044, "rho": -0.06, "theo": 2.8745, "change": 0.095, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T09:50:04", "percent_change": 3.51202, "prev_day_close": 2.70499992370605}, {"option": "PBR270617C00020000", "bid": 1.26, "bid_size": 1148.0, "ask": 1.42, "ask_size": 1148.0, "iv": 0.3926, "open_interest": 13504.0, "volume": 48.0, "delta": 0.4228, "gamma": 0.0758, "vega": 0.0524, "theta": -0.0045, "rho": 0.0335, "theo": 1.3465, "change": -0.085, "open": 1.43, "high": 1.43, "low": 1.33, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T13:19:55", "percent_change": -5.84192, "prev_day_close": 1.4549999833107}, {"option": "PBR270617P00020000", "bid": 1.44, "bid_size": 1.0, "ask": 5.65, "ask_size": 2.0, "iv": 0.3968, "open_interest": 3203.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.076, "vega": 0.0514, "theta": -0.004, "rho": -0.0679, "theo": 3.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T09:51:07", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "PBR270617C00021000", "bid": 0.99, "bid_size": 1153.0, "ask": 1.15, "ask_size": 1148.0, "iv": 0.3923, "open_interest": 1049.0, "volume": 3.0, "delta": 0.359, "gamma": 0.0724, "vega": 0.0501, "theta": -0.0043, "rho": 0.0293, "theo": 1.069, "change": -0.18, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:39:19", "percent_change": -15.2542, "prev_day_close": 1.18000000715256}, {"option": "PBR270617P00021000", "bid": 2.51, "bid_size": 1.0, "ask": 6.35, "ask_size": 2.0, "iv": 0.4293, "open_interest": 8787.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0722, "vega": 0.0486, "theta": -0.0036, "rho": -0.0758, "theo": 4.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:11:40", "percent_change": 0.0, "prev_day_close": 4.28000009059906}, {"option": "PBR270617C00022000", "bid": 0.79, "bid_size": 1148.0, "ask": 0.9, "ask_size": 204.0, "iv": 0.3909, "open_interest": 21586.0, "volume": 943.0, "delta": 0.3024, "gamma": 0.0673, "vega": 0.0468, "theta": -0.004, "rho": 0.0254, "theo": 0.8483, "change": -0.055, "open": 0.87, "high": 0.94, "low": 0.78, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:57:43", "percent_change": -5.75916, "prev_day_close": 0.9549999833107}, {"option": "PBR270617P00022000", "bid": 2.94, "bid_size": 1.0, "ask": 7.15, "ask_size": 2.0, "iv": 0.3972, "open_interest": 859.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0669, "vega": 0.0448, "theta": -0.0031, "rho": -0.083, "theo": 5.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-06T15:33:17", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "PBR270617C00023000", "bid": 0.6, "bid_size": 1476.0, "ask": 0.75, "ask_size": 1148.0, "iv": 0.3924, "open_interest": 1424.0, "volume": 45.0, "delta": 0.2538, "gamma": 0.0614, "vega": 0.043, "theta": -0.0037, "rho": 0.0218, "theo": 0.6761, "change": -0.07, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:38:41", "percent_change": -9.09091, "prev_day_close": 0.770000010728836}, {"option": "PBR270617P00023000", "bid": 3.8, "bid_size": 1.0, "ask": 7.95, "ask_size": 2.0, "iv": 0.4013, "open_interest": 548.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0608, "vega": 0.0407, "theta": -0.0026, "rho": -0.0893, "theo": 5.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T13:55:11", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PBR270617C00024000", "bid": 0.47, "bid_size": 1612.0, "ask": 0.59, "ask_size": 109.0, "iv": 0.3917, "open_interest": 1346.0, "volume": 3.0, "delta": 0.213, "gamma": 0.0553, "vega": 0.039, "theta": -0.0034, "rho": 0.0186, "theo": 0.5433, "change": -0.05, "open": 0.56, "high": 0.58, "low": 0.56, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T12:16:31", "percent_change": -7.93651, "prev_day_close": 0.629999995231628}, {"option": "PBR270617P00024000", "bid": 4.65, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4024, "open_interest": 353.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0551, "vega": 0.0363, "theta": -0.0021, "rho": -0.0923, "theo": 6.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T11:41:52", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "PBR270617C00025000", "bid": 0.43, "bid_size": 1.0, "ask": 0.51, "ask_size": 1148.0, "iv": 0.4071, "open_interest": 6573.0, "volume": 5.0, "delta": 0.1794, "gamma": 0.0492, "vega": 0.0352, "theta": -0.0031, "rho": 0.0159, "theo": 0.4413, "change": -0.065, "open": 0.47, "high": 0.48, "low": 0.47, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T10:56:51", "percent_change": -11.9266, "prev_day_close": 0.544999986886978}, {"option": "PBR270617P00025000", "bid": 5.55, "bid_size": 1.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.4102, "open_interest": 966.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0508, "vega": 0.0319, "theta": -0.0017, "rho": -0.0894, "theo": 7.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-10-28T11:04:24", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "PBR270617C00026000", "bid": 0.29, "bid_size": 1562.0, "ask": 0.43, "ask_size": 1147.0, "iv": 0.4028, "open_interest": 1098.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0436, "vega": 0.0316, "theta": -0.0028, "rho": 0.0136, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T15:50:50", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PBR270617P00026000", "bid": 6.45, "bid_size": 1.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.4109, "open_interest": 763.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0469, "vega": 0.0271, "theta": -0.0013, "rho": -0.0804, "theo": 8.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-10-26T12:59:24", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PBR270617C00027000", "bid": 0.23, "bid_size": 1461.0, "ask": 0.36, "ask_size": 1147.0, "iv": 0.4072, "open_interest": 12577.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0385, "vega": 0.0283, "theta": -0.0025, "rho": 0.0116, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T13:39:17", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "PBR270617P00027000", "bid": 7.35, "bid_size": 3.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.3998, "open_interest": 463.0, "volume": 1.0, "delta": -0.9085, "gamma": 0.0424, "vega": 0.0217, "theta": -0.0009, "rho": -0.0679, "theo": 9.4441, "change": 2.275, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 25.0689, "prev_day_close": 9.07499980926514}, {"option": "PBR270617C00028000", "bid": 0.18, "bid_size": 1531.0, "ask": 0.31, "ask_size": 1147.0, "iv": 0.412, "open_interest": 350.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.034, "vega": 0.0255, "theta": -0.0023, "rho": 0.01, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-30T14:52:52", "percent_change": 0.0, "prev_day_close": 0.29500000923872}, {"option": "PBR270617P00028000", "bid": 8.3, "bid_size": 1.0, "ask": 12.45, "ask_size": 2.0, "iv": 0.3988, "open_interest": 704.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0371, "vega": 0.0178, "theta": -0.0004, "rho": -0.0548, "theo": 10.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-22T15:37:14", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "PBR270617C00029000", "bid": 0.14, "bid_size": 2068.0, "ask": 0.27, "ask_size": 1147.0, "iv": 0.4169, "open_interest": 3021.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0301, "vega": 0.0229, "theta": -0.0021, "rho": 0.0087, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:07:37", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "PBR270617P00029000", "bid": 9.2, "bid_size": 1.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0311, "vega": 0.0136, "theta": 0.0, "rho": -0.0482, "theo": 11.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-26T11:13:38", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PBR270617C00030000", "bid": 0.11, "bid_size": 1912.0, "ask": 0.24, "ask_size": 1148.0, "iv": 0.423, "open_interest": 10218.0, "volume": 10.0, "delta": 0.0832, "gamma": 0.0267, "vega": 0.0207, "theta": -0.0019, "rho": 0.0076, "theo": 0.1848, "change": -0.075, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:12:47", "percent_change": -34.8837, "prev_day_close": 0.215000003576279}, {"option": "PBR270617P00030000", "bid": 10.15, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9632, "gamma": 0.0254, "vega": 0.0102, "theta": 0.0, "rho": -0.038, "theo": 12.3458, "change": 0.26, "open": 12.08, "high": 12.11, "low": 12.08, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 2.19409, "prev_day_close": 11.8500003814697}, {"option": "PBR270617C00031000", "bid": 0.09, "bid_size": 1394.0, "ask": 0.22, "ask_size": 1148.0, "iv": 0.4313, "open_interest": 141.0, "volume": 2.0, "delta": 0.0731, "gamma": 0.0238, "vega": 0.0188, "theta": -0.0018, "rho": 0.0066, "theo": 0.1608, "change": -0.07, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:58:59", "percent_change": -36.8421, "prev_day_close": 0.189999997615814}, {"option": "PBR270617P00031000", "bid": 11.1, "bid_size": 1.0, "ask": 15.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.02, "vega": 0.0077, "theta": 0.0, "rho": -0.0348, "theo": 13.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "PBR270617C00032000", "bid": 0.06, "bid_size": 1194.0, "ask": 0.2, "ask_size": 1825.0, "iv": 0.4347, "open_interest": 5.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0213, "vega": 0.017, "theta": -0.0016, "rho": 0.0059, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T14:28:29", "percent_change": 0.0, "prev_day_close": 0.165000002831221}, {"option": "PBR270617P00032000", "bid": 12.05, "bid_size": 1.0, "ask": 16.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0156, "vega": 0.006, "theta": 0.0, "rho": -0.0287, "theo": 14.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "PBR270617C00033000", "bid": 0.05, "bid_size": 1147.0, "ask": 0.19, "ask_size": 2265.0, "iv": 0.4453, "open_interest": 39.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0191, "vega": 0.0156, "theta": -0.0015, "rho": 0.0052, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T10:01:45", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PBR270617P00033000", "bid": 12.95, "bid_size": 3.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0119, "vega": 0.0037, "theta": 0.0, "rho": -0.0281, "theo": 15.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "PBR270617C00034000", "bid": 0.04, "bid_size": 1147.0, "ask": 0.18, "ask_size": 1147.0, "iv": 0.4547, "open_interest": 3.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0172, "vega": 0.0142, "theta": -0.0014, "rho": 0.0047, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T10:47:34", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "PBR270617P00034000", "bid": 13.95, "bid_size": 1.0, "ask": 18.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.009, "vega": 0.0031, "theta": 0.0, "rho": -0.0275, "theo": 16.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PBR270617C00035000", "bid": 0.03, "bid_size": 1155.0, "ask": 0.18, "ask_size": 2556.0, "iv": 0.4666, "open_interest": 289.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0156, "vega": 0.0131, "theta": -0.0013, "rho": 0.0042, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T15:09:08", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PBR270617P00035000", "bid": 14.9, "bid_size": 1.0, "ask": 19.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0067, "vega": 0.0023, "theta": 0.0, "rho": -0.025, "theo": 17.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7250003814697}, {"option": "PBR270617C00036000", "bid": 0.02, "bid_size": 1156.0, "ask": 0.17, "ask_size": 2926.0, "iv": 0.4735, "open_interest": 1250.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0141, "vega": 0.012, "theta": -0.0012, "rho": 0.0038, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:46:52", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "PBR270617P00036000", "bid": 15.85, "bid_size": 3.0, "ask": 20.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0051, "vega": 0.0013, "theta": 0.0, "rho": -0.0253, "theo": 18.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "PBR270617C00037000", "bid": 0.02, "bid_size": 1147.0, "ask": 0.16, "ask_size": 1147.0, "iv": 0.4836, "open_interest": 26.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0129, "vega": 0.0112, "theta": -0.0011, "rho": 0.0034, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T15:00:13", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "PBR270617P00037000", "bid": 16.85, "bid_size": 1.0, "ask": 21.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0038, "vega": 0.0011, "theta": 0.0, "rho": -0.0255, "theo": 19.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "PBR270917C00003000", "bid": 13.0, "bid_size": 2.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 15.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "PBR270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 4.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0002, "rho": -0.0006, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 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": "PBR270917C00005000", "bid": 11.25, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 13.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PBR270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1147.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0003, "rho": -0.0013, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PBR270917C00008000", "bid": 8.25, "bid_size": 3.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 10.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PBR270917P00008000", "bid": 0.02, "bid_size": 1147.0, "ask": 0.2, "ask_size": 1147.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0081, "vega": 0.0088, "theta": -0.0006, "rho": -0.004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "PBR270917C00010000", "bid": 8.2, "bid_size": 1147.0, "ask": 8.6, "ask_size": 1147.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 8.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-11-05T11:45:20", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "PBR270917P00010000", "bid": 0.14, "bid_size": 1148.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.4167, "open_interest": 50.0, "volume": 5.0, "delta": -0.0572, "gamma": 0.018, "vega": 0.0176, "theta": -0.0012, "rho": -0.0095, "theo": 0.179, "change": 0.03, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T09:50:40", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "PBR270917C00013000", "bid": 5.35, "bid_size": 1147.0, "ask": 5.8, "ask_size": 1147.0, "iv": 0.4469, "open_interest": 42.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0413, "vega": 0.0161, "theta": -0.0016, "rho": 0.0292, "theo": 5.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.66, "last_trade_time": "2026-11-05T10:55:53", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "PBR270917P00013000", "bid": 0.58, "bid_size": 1147.0, "ask": 0.77, "ask_size": 1148.0, "iv": 0.4033, "open_interest": 29.0, "volume": 1.0, "delta": -0.1715, "gamma": 0.0432, "vega": 0.0389, "theta": -0.0024, "rho": -0.0289, "theo": 0.644, "change": 0.04, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:30:17", "percent_change": 6.55738, "prev_day_close": 0.609999984502792}, {"option": "PBR270917C00015000", "bid": 3.8, "bid_size": 1147.0, "ask": 4.2, "ask_size": 1147.0, "iv": 0.398, "open_interest": 6.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0552, "vega": 0.0451, "theta": -0.0024, "rho": 0.0756, "theo": 3.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-26T11:02:27", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "PBR270917P00015000", "bid": 1.16, "bid_size": 1147.0, "ask": 1.37, "ask_size": 1147.0, "iv": 0.3866, "open_interest": 73.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0594, "vega": 0.052, "theta": -0.0031, "rho": -0.05, "theo": 1.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T12:16:07", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "PBR270917C00017000", "bid": 2.64, "bid_size": 1147.0, "ask": 2.91, "ask_size": 1147.0, "iv": 0.3784, "open_interest": 67.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0682, "vega": 0.056, "theta": -0.0032, "rho": 0.0679, "theo": 2.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:45:20", "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "PBR270917P00017000", "bid": 2.02, "bid_size": 1147.0, "ask": 2.26, "ask_size": 1147.0, "iv": 0.3769, "open_interest": 14.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0694, "vega": 0.0598, "theta": -0.0034, "rho": -0.075, "theo": 2.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T12:58:26", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "PBR270917C00020000", "bid": 1.46, "bid_size": 1147.0, "ask": 1.69, "ask_size": 1147.0, "iv": 0.3767, "open_interest": 73.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.073, "vega": 0.06, "theta": -0.0036, "rho": 0.0498, "theo": 1.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:57:43", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "PBR270917P00020000", "bid": 3.85, "bid_size": 1147.0, "ask": 4.15, "ask_size": 1147.0, "iv": 0.3776, "open_interest": 397.0, "volume": 9.0, "delta": -0.6093, "gamma": 0.0698, "vega": 0.0594, "theta": -0.0031, "rho": -0.1147, "theo": 3.9985, "change": 0.25, "open": 3.97, "high": 4.0, "low": 3.97, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:43:38", "percent_change": 6.66667, "prev_day_close": 3.75}, {"option": "PBR270917C00022000", "bid": 0.98, "bid_size": 1574.0, "ask": 1.2, "ask_size": 1148.0, "iv": 0.3826, "open_interest": 1333.0, "volume": 7.0, "delta": 0.3476, "gamma": 0.0671, "vega": 0.0553, "theta": -0.0034, "rho": 0.0379, "theo": 1.0696, "change": -0.07, "open": 1.11, "high": 1.15, "low": 1.11, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:00:20", "percent_change": -5.73771, "prev_day_close": 1.22000002861023}, {"option": "PBR270917P00022000", "bid": 3.3, "bid_size": 1.0, "ask": 7.85, "ask_size": 1.0, "iv": 0.3951, "open_interest": 1054.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0628, "vega": 0.0539, "theta": -0.0025, "rho": -0.1396, "theo": 5.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-29T15:32:20", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "PBR270917C00025000", "bid": 0.53, "bid_size": 1877.0, "ask": 0.72, "ask_size": 1148.0, "iv": 0.3887, "open_interest": 489.0, "volume": 1.0, "delta": 0.226, "gamma": 0.0527, "vega": 0.045, "theta": -0.0028, "rho": 0.0256, "theo": 0.6234, "change": -0.065, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:42:11", "percent_change": -9.09091, "prev_day_close": 0.715000003576279}, {"option": "PBR270917P00025000", "bid": 5.5, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.3656, "open_interest": 1.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0487, "vega": 0.0428, "theta": -0.0015, "rho": -0.1733, "theo": 7.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T14:13:48", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PBR270917C00027000", "bid": 0.35, "bid_size": 1626.0, "ask": 0.55, "ask_size": 1148.0, "iv": 0.3967, "open_interest": 59.0, "volume": 5.0, "delta": 0.1721, "gamma": 0.0434, "vega": 0.0385, "theta": -0.0024, "rho": 0.0199, "theo": 0.4528, "change": -0.02, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:36:05", "percent_change": -3.84616, "prev_day_close": 0.520000010728836}, {"option": "PBR270917P00027000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3234, "open_interest": 2.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.04, "vega": 0.0362, "theta": -0.0008, "rho": -0.1932, "theo": 9.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-07T15:07:26", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "PBR270917C00030000", "bid": 0.21, "bid_size": 11.0, "ask": 0.39, "ask_size": 1147.0, "iv": 0.4142, "open_interest": 72.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0323, "vega": 0.0307, "theta": -0.0019, "rho": 0.0143, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:59:12", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "PBR270917P00030000", "bid": 10.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0298, "vega": 0.0282, "theta": 0.0, "rho": -0.2204, "theo": 12.5297, "change": 0.0, "open": 0.0, "high": 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": "PBR270917C00032000", "bid": 0.14, "bid_size": 1147.0, "ask": 0.32, "ask_size": 1147.0, "iv": 0.4228, "open_interest": 58.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0267, "vega": 0.026, "theta": -0.0017, "rho": 0.0114, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T11:29:36", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "PBR270917P00032000", "bid": 11.7, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0247, "vega": 0.0238, "theta": 0.0, "rho": -0.2074, "theo": 14.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "PBR270917C00035000", "bid": 0.07, "bid_size": 1147.0, "ask": 0.26, "ask_size": 1147.0, "iv": 0.4382, "open_interest": 3.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0204, "vega": 0.0208, "theta": -0.0014, "rho": 0.0085, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-26T13:50:59", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "PBR270917P00035000", "bid": 14.5, "bid_size": 3.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0178, "vega": 0.0082, "theta": 0.0, "rho": -0.064, "theo": 17.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PBR270917C00037000", "bid": 0.04, "bid_size": 1147.0, "ask": 0.24, "ask_size": 1147.0, "iv": 0.4506, "open_interest": 55.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0174, "vega": 0.018, "theta": -0.0012, "rho": 0.0071, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T09:58:53", "percent_change": 0.0, "prev_day_close": 0.16499999538064}, {"option": "PBR270917P00037000", "bid": 16.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0096, "vega": 0.0032, "theta": 0.0, "rho": -0.0354, "theo": 19.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "PBR271217C00003000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.5796, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": 0.0019, "theo": 15.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-22T14:15:51", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PBR271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1147.0, "iv": 0.7972, "open_interest": 81.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0013, "vega": 0.0027, "theta": -0.0002, "rho": -0.0014, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-05-26T15:55:28", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PBR271217C00005000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.2702, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0032, "theo": 13.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-24T15:36:29", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PBR271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1147.0, "iv": 0.7214, "open_interest": 121.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0034, "vega": 0.0054, "theta": -0.0004, "rho": -0.0029, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-06-18T10:23:32", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PBR271217C00008000", "bid": 10.05, "bid_size": 1147.0, "ask": 10.8, "ask_size": 1147.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0023, "vega": 0.0001, "theta": 0.0, "rho": 0.0051, "theo": 10.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-28T14:12:07", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PBR271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.4256, "open_interest": 2239.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0104, "vega": 0.0123, "theta": -0.0006, "rho": -0.0073, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:43:29", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "PBR271217C00010000", "bid": 8.0, "bid_size": 1147.0, "ask": 8.8, "ask_size": 1147.0, "iv": 0.0, "open_interest": 128.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0066, "vega": 0.0005, "theta": 0.0, "rho": 0.0125, "theo": 8.4559, "change": -0.225, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T09:52:00", "percent_change": -2.59366, "prev_day_close": 8.6749997138977}, {"option": "PBR271217P00010000", "bid": 0.09, "bid_size": 1954.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.3674, "open_interest": 14443.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0212, "vega": 0.0222, "theta": -0.001, "rho": -0.0152, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T13:06:03", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PBR271217C00012000", "bid": 6.1, "bid_size": 1147.0, "ask": 6.95, "ask_size": 1147.0, "iv": 0.3362, "open_interest": 53.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0213, "vega": 0.0166, "theta": -0.0001, "rho": 0.0842, "theo": 6.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T13:00:54", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PBR271217P00012000", "bid": 0.4, "bid_size": 5.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.3816, "open_interest": 6423.0, "volume": 12.0, "delta": -0.1422, "gamma": 0.0378, "vega": 0.0372, "theta": -0.0017, "rho": -0.0318, "theo": 0.5192, "change": 0.005, "open": 0.55, "high": 0.59, "low": 0.55, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:14:33", "percent_change": 0.854699, "prev_day_close": 0.58500000834465}, {"option": "PBR271217C00015000", "bid": 3.75, "bid_size": 1497.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.3355, "open_interest": 1907.0, "volume": 4.0, "delta": 0.8426, "gamma": 0.0525, "vega": 0.0477, "theta": -0.0018, "rho": 0.085, "theo": 4.2741, "change": -0.32, "open": 4.25, "high": 4.25, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-09T14:59:38", "percent_change": -7.27273, "prev_day_close": 4.39999997615814}, {"option": "PBR271217P00015000", "bid": 1.25, "bid_size": 1942.0, "ask": 1.72, "ask_size": 2.0, "iv": 0.3766, "open_interest": 1445.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.061, "vega": 0.059, "theta": -0.0025, "rho": -0.0727, "theo": 1.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:55:02", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "PBR271217C00017000", "bid": 2.69, "bid_size": 1425.0, "ask": 3.3, "ask_size": 1977.0, "iv": 0.3502, "open_interest": 6696.0, "volume": 25.0, "delta": 0.7101, "gamma": 0.0666, "vega": 0.0602, "theta": -0.0026, "rho": 0.0862, "theo": 3.1131, "change": -0.14, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:42:38", "percent_change": -4.32099, "prev_day_close": 3.24000000953674}, {"option": "PBR271217P00017000", "bid": 2.12, "bid_size": 1373.0, "ask": 2.69, "ask_size": 1147.0, "iv": 0.371, "open_interest": 1797.0, "volume": 8.0, "delta": -0.4358, "gamma": 0.0691, "vega": 0.0667, "theta": -0.0028, "rho": -0.1065, "theo": 2.4002, "change": 0.07, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:06:53", "percent_change": 3.13902, "prev_day_close": 2.22999995946884}, {"option": "PBR271217C00020000", "bid": 1.8, "bid_size": 1.0, "ask": 2.14, "ask_size": 2080.0, "iv": 0.3817, "open_interest": 1828.0, "volume": 64.0, "delta": 0.516, "gamma": 0.0717, "vega": 0.0672, "theta": -0.003, "rho": 0.0693, "theo": 1.9038, "change": -0.105, "open": 1.9, "high": 1.98, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:43:23", "percent_change": -5.37085, "prev_day_close": 1.95500004291534}, {"option": "PBR271217P00020000", "bid": 3.9, "bid_size": 1147.0, "ask": 4.6, "ask_size": 1147.0, "iv": 0.3718, "open_interest": 3125.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0694, "vega": 0.0672, "theta": -0.0026, "rho": -0.1586, "theo": 4.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:14:44", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PBR271217C00022000", "bid": 1.35, "bid_size": 1.0, "ask": 1.52, "ask_size": 5.0, "iv": 0.3835, "open_interest": 2027.0, "volume": 57.0, "delta": 0.4068, "gamma": 0.068, "vega": 0.0654, "theta": -0.0029, "rho": 0.056, "theo": 1.3644, "change": -0.13, "open": 1.4, "high": 1.45, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:56:49", "percent_change": -8.49673, "prev_day_close": 1.52999997138977}, {"option": "PBR271217P00022000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3408, "open_interest": 656.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0641, "vega": 0.0627, "theta": -0.0022, "rho": -0.1917, "theo": 5.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T11:26:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PBR271217C00025000", "bid": 0.73, "bid_size": 1655.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.3695, "open_interest": 67292.0, "volume": 4.0, "delta": 0.2826, "gamma": 0.0573, "vega": 0.0577, "theta": -0.0026, "rho": 0.0451, "theo": 0.8511, "change": -0.155, "open": 0.85, "high": 0.85, "low": 0.78, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:58:25", "percent_change": -16.2304, "prev_day_close": 0.955000013113022}, {"option": "PBR271217P00025000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3566, "open_interest": 7721.0, "volume": 1.0, "delta": -0.8158, "gamma": 0.0529, "vega": 0.0526, "theta": -0.0014, "rho": -0.2378, "theo": 8.1214, "change": 0.05, "open": 8.05, "high": 8.05, "low": 8.05, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T15:16:40", "percent_change": 0.625, "prev_day_close": 8.0}, {"option": "PBR271217C00027000", "bid": 0.52, "bid_size": 1942.0, "ask": 0.77, "ask_size": 1147.0, "iv": 0.3887, "open_interest": 2101.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0494, "vega": 0.0507, "theta": -0.0023, "rho": 0.0316, "theo": 0.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-14T13:20:41", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "PBR271217P00027000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.4203, "open_interest": 238.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0452, "vega": 0.0458, "theta": -0.0009, "rho": -0.2658, "theo": 9.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T11:55:44", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PBR271217C00030000", "bid": 0.3, "bid_size": 1533.0, "ask": 0.55, "ask_size": 1147.0, "iv": 0.3962, "open_interest": 5443.0, "volume": 10.0, "delta": 0.1571, "gamma": 0.0386, "vega": 0.039, "theta": -0.0019, "rho": 0.0235, "theo": 0.4208, "change": -0.035, "open": 0.45, "high": 0.45, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T10:35:21", "percent_change": -7.36842, "prev_day_close": 0.474999994039536}, {"option": "PBR271217P00030000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3939, "open_interest": 20.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0352, "vega": 0.0366, "theta": -0.0001, "rho": -0.3046, "theo": 12.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-07-09T10:36:17", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PBR271217C00032000", "bid": 0.22, "bid_size": 1402.0, "ask": 0.45, "ask_size": 1147.0, "iv": 0.4042, "open_interest": 140.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0326, "vega": 0.0332, "theta": -0.0016, "rho": 0.0186, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:13:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PBR271217P00032000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0298, "vega": 0.0316, "theta": 0.0, "rho": -0.329, "theo": 14.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PBR271217C00035000", "bid": 0.13, "bid_size": 1147.0, "ask": 0.35, "ask_size": 1147.0, "iv": 0.4148, "open_interest": 1992.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0253, "vega": 0.0266, "theta": -0.0013, "rho": 0.0138, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-26T10:49:15", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "PBR271217P00035000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0095, "vega": 0.0029, "theta": 0.0, "rho": -0.0341, "theo": 17.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-07-17T13:07:01", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PBR271217C00037000", "bid": 0.08, "bid_size": 1147.0, "ask": 0.3, "ask_size": 1147.0, "iv": 0.4195, "open_interest": 183.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0214, "vega": 0.0243, "theta": -0.0012, "rho": 0.0118, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:58:03", "percent_change": 0.0, "prev_day_close": 0.230000000447035}, {"option": "PBR271217P00037000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": -0.0248, "theo": 19.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PBR280121C00003000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.847, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 15.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-05T13:17:32", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PBR280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1147.0, "iv": 0.8659, "open_interest": 308.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0017, "vega": 0.004, "theta": -0.0004, "rho": -0.0022, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T12:35:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PBR280121C00005000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 13.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-26T09:51:27", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PBR280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.6863, "open_interest": 47.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0042, "vega": 0.0075, "theta": -0.0005, "rho": -0.0044, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T09:30:17", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PBR280121C00008000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.8026, "open_interest": 40.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 10.4432, "change": -0.22, "open": 10.35, "high": 10.35, "low": 10.28, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-11-09T15:22:29", "percent_change": -2.09524, "prev_day_close": 10.5}, {"option": "PBR280121P00008000", "bid": 0.02, "bid_size": 1.0, "ask": 0.18, "ask_size": 2.0, "iv": 0.4207, "open_interest": 6562.0, "volume": 2.0, "delta": -0.0438, "gamma": 0.0119, "vega": 0.016, "theta": -0.0008, "rho": -0.0103, "theo": 0.1688, "change": 0.075, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T09:30:13", "percent_change": 78.9474, "prev_day_close": 0.0950000006705522}, {"option": "PBR280121C00010000", "bid": 8.0, "bid_size": 1147.0, "ask": 8.85, "ask_size": 1147.0, "iv": 0.0, "open_interest": 245.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 8.4484, "change": -0.3, "open": 8.4, "high": 8.4, "low": 8.35, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T13:28:47", "percent_change": -3.4682, "prev_day_close": 8.64999961853027}, {"option": "PBR280121P00010000", "bid": 0.12, "bid_size": 1147.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.4004, "open_interest": 2281.0, "volume": 2.0, "delta": -0.0792, "gamma": 0.0223, "vega": 0.0254, "theta": -0.0011, "rho": -0.0183, "theo": 0.2831, "change": 0.08, "open": 0.27, "high": 0.28, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:06:19", "percent_change": 40.0, "prev_day_close": 0.199999999254942}, {"option": "PBR280121C00012000", "bid": 6.05, "bid_size": 1422.0, "ask": 7.0, "ask_size": 1459.0, "iv": 0.3969, "open_interest": 900.0, "volume": 2.0, "delta": 0.9806, "gamma": 0.022, "vega": 0.0182, "theta": -0.0002, "rho": 0.0836, "theo": 6.486, "change": -0.075, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T15:41:05", "percent_change": -1.10701, "prev_day_close": 6.77500009536743}, {"option": "PBR280121P00012000", "bid": 0.44, "bid_size": 2092.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.3651, "open_interest": 7306.0, "volume": 3.0, "delta": -0.1514, "gamma": 0.0381, "vega": 0.0403, "theta": -0.0017, "rho": -0.0352, "theo": 0.5869, "change": 0.005, "open": 0.7, "high": 0.75, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:55:15", "percent_change": 0.840336, "prev_day_close": 0.594999998807907}, {"option": "PBR280121C00015000", "bid": 3.8, "bid_size": 5.0, "ask": 4.55, "ask_size": 1638.0, "iv": 0.3636, "open_interest": 7291.0, "volume": 152.0, "delta": 0.8271, "gamma": 0.0522, "vega": 0.0461, "theta": -0.0019, "rho": 0.0877, "theo": 4.2373, "change": 0.35, "open": 4.2, "high": 4.55, "low": 4.2, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 8.33333, "prev_day_close": 4.20000004768372}, {"option": "PBR280121P00015000", "bid": 1.33, "bid_size": 1147.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.3668, "open_interest": 12478.0, "volume": 0.0, "delta": -0.3175, "gamma": 0.0584, "vega": 0.0617, "theta": -0.0025, "rho": -0.0779, "theo": 1.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:24:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PBR280121C00017000", "bid": 2.71, "bid_size": 1284.0, "ask": 3.35, "ask_size": 1643.0, "iv": 0.3636, "open_interest": 3358.0, "volume": 26.0, "delta": 0.6966, "gamma": 0.0648, "vega": 0.0614, "theta": -0.0026, "rho": 0.0837, "theo": 3.1102, "change": -0.265, "open": 3.12, "high": 3.3, "low": 3.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T14:59:38", "percent_change": -8.09161, "prev_day_close": 3.27500009536743}, {"option": "PBR280121P00017000", "bid": 2.21, "bid_size": 1147.0, "ask": 2.83, "ask_size": 1147.0, "iv": 0.3748, "open_interest": 2856.0, "volume": 649.0, "delta": -0.437, "gamma": 0.0655, "vega": 0.069, "theta": -0.0027, "rho": -0.1108, "theo": 2.5829, "change": 0.09, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T11:03:32", "percent_change": 3.82979, "prev_day_close": 2.35000002384186}, {"option": "PBR280121C00020000", "bid": 1.74, "bid_size": 8.0, "ask": 2.06, "ask_size": 1156.0, "iv": 0.3725, "open_interest": 16348.0, "volume": 14.0, "delta": 0.509, "gamma": 0.0689, "vega": 0.069, "theta": -0.0029, "rho": 0.0679, "theo": 1.9272, "change": -0.225, "open": 1.89, "high": 2.1, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:46:19", "percent_change": -11.1111, "prev_day_close": 2.02499997615814}, {"option": "PBR280121P00020000", "bid": 4.1, "bid_size": 30.0, "ask": 4.75, "ask_size": 1147.0, "iv": 0.3739, "open_interest": 2389.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.0661, "vega": 0.0696, "theta": -0.0025, "rho": -0.1612, "theo": 4.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.72, "last_trade_time": "2026-11-04T14:48:04", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PBR280121C00022000", "bid": 1.4, "bid_size": 1.0, "ask": 1.54, "ask_size": 1.0, "iv": 0.3881, "open_interest": 5804.0, "volume": 879.0, "delta": 0.4051, "gamma": 0.0649, "vega": 0.0673, "theta": -0.0028, "rho": 0.0595, "theo": 1.4089, "change": -0.075, "open": 1.45, "high": 1.5, "low": 1.36, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:57:43", "percent_change": -4.82315, "prev_day_close": 1.55500000715256}, {"option": "PBR280121P00022000", "bid": 5.6, "bid_size": 50.0, "ask": 6.25, "ask_size": 1.0, "iv": 0.3823, "open_interest": 13220.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0614, "vega": 0.0649, "theta": -0.0021, "rho": -0.1941, "theo": 5.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T12:32:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PBR280121C00025000", "bid": 0.86, "bid_size": 4.0, "ask": 1.08, "ask_size": 1233.0, "iv": 0.3961, "open_interest": 20172.0, "volume": 606.0, "delta": 0.2868, "gamma": 0.055, "vega": 0.0591, "theta": -0.0025, "rho": 0.0447, "theo": 0.9035, "change": -0.165, "open": 1.1, "high": 1.1, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:56:11", "percent_change": -16.0976, "prev_day_close": 1.02500000596046}, {"option": "PBR280121P00025000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3225, "open_interest": 494.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0514, "vega": 0.0556, "theta": -0.0014, "rho": -0.2387, "theo": 8.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PBR280121C00027000", "bid": 0.53, "bid_size": 1147.0, "ask": 0.81, "ask_size": 1207.0, "iv": 0.3976, "open_interest": 2216.0, "volume": 100.0, "delta": 0.2283, "gamma": 0.0478, "vega": 0.0526, "theta": -0.0023, "rho": 0.0364, "theo": 0.6828, "change": -0.06, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T09:30:18", "percent_change": -7.69231, "prev_day_close": 0.780000001192093}, {"option": "PBR280121P00027000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3844, "open_interest": 1550.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0445, "vega": 0.0487, "theta": -0.001, "rho": -0.2662, "theo": 10.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-22T10:50:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PBR280121C00030000", "bid": 0.34, "bid_size": 1147.0, "ask": 0.59, "ask_size": 1276.0, "iv": 0.4049, "open_interest": 12479.0, "volume": 56.0, "delta": 0.1653, "gamma": 0.0381, "vega": 0.0425, "theta": -0.0019, "rho": 0.0262, "theo": 0.4664, "change": -0.035, "open": 0.3, "high": 0.5, "low": 0.3, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:37:07", "percent_change": -6.66667, "prev_day_close": 0.525000005960464}, {"option": "PBR280121P00030000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3438, "open_interest": 461.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0353, "vega": 0.0398, "theta": -0.0002, "rho": -0.3047, "theo": 12.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-20T14:56:44", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PBR280121C00032000", "bid": 0.23, "bid_size": 1412.0, "ask": 0.48, "ask_size": 1147.0, "iv": 0.4002, "open_interest": 81.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0326, "vega": 0.0372, "theta": -0.0017, "rho": 0.0216, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T10:18:07", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "PBR280121P00032000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.0302, "vega": 0.0344, "theta": 0.0, "rho": -0.3291, "theo": 14.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PBR280121C00035000", "bid": 0.15, "bid_size": 1147.0, "ask": 0.38, "ask_size": 1376.0, "iv": 0.4223, "open_interest": 18667.0, "volume": 92.0, "delta": 0.1036, "gamma": 0.0261, "vega": 0.0308, "theta": -0.0014, "rho": 0.0167, "theo": 0.2763, "change": 0.0, "open": 0.29, "high": 0.3, "low": 0.24, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T11:05:17", "percent_change": 2.23517e-06, "prev_day_close": 0.279999993741512}, {"option": "PBR280121P00035000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0241, "vega": 0.0282, "theta": 0.0, "rho": -0.3399, "theo": 17.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-11-03T09:40:02", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PBR280121C00037000", "bid": 0.09, "bid_size": 1509.0, "ask": 0.33, "ask_size": 1408.0, "iv": 0.4155, "open_interest": 378.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0227, "vega": 0.0277, "theta": -0.0013, "rho": 0.0143, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:52:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PBR280121P00037000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0135, "vega": 0.0072, "theta": 0.0, "rho": -0.064, "theo": 19.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PBR280218C00005000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.3628, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 13.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.99, "last_trade_time": "2026-09-01T10:26:16", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PBR280218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1147.0, "iv": 0.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0044, "vega": 0.0085, "theta": -0.0006, "rho": -0.0052, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-17T11:46:54", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "PBR280218C00010000", "bid": 8.2, "bid_size": 1147.0, "ask": 8.65, "ask_size": 1147.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 8.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-02T09:55:08", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "PBR280218P00010000", "bid": 0.27, "bid_size": 1147.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.4089, "open_interest": 103.0, "volume": 2.0, "delta": -0.0854, "gamma": 0.0225, "vega": 0.0277, "theta": -0.0012, "rho": -0.0207, "theo": 0.3302, "change": 0.0, "open": 0.36, "high": 0.37, "low": 0.36, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T10:03:21", "percent_change": 7.24921e-07, "prev_day_close": 0.369999997317791}, {"option": "PBR280218C00013000", "bid": 5.45, "bid_size": 1147.0, "ask": 5.95, "ask_size": 1862.0, "iv": 0.3828, "open_interest": 1390.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.033, "vega": 0.03, "theta": -0.0008, "rho": 0.0868, "theo": 5.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T13:46:23", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "PBR280218P00013000", "bid": 0.89, "bid_size": 1147.0, "ask": 1.15, "ask_size": 1561.0, "iv": 0.3996, "open_interest": 1107.0, "volume": 41.0, "delta": -0.2074, "gamma": 0.0447, "vega": 0.0507, "theta": -0.002, "rho": -0.0509, "theo": 0.9358, "change": 0.02, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T12:45:34", "percent_change": 2.12766, "prev_day_close": 0.940000027418136}, {"option": "PBR280218C00015000", "bid": 4.0, "bid_size": 1147.0, "ask": 4.5, "ask_size": 1725.0, "iv": 0.3732, "open_interest": 1072.0, "volume": 2.0, "delta": 0.8233, "gamma": 0.0517, "vega": 0.0516, "theta": -0.0018, "rho": 0.087, "theo": 4.2804, "change": -0.07, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-11-09T12:01:09", "percent_change": -1.59091, "prev_day_close": 4.40000009536743}, {"option": "PBR280218P00015000", "bid": 1.55, "bid_size": 1147.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.3802, "open_interest": 1693.0, "volume": 3.0, "delta": -0.3182, "gamma": 0.0569, "vega": 0.0636, "theta": -0.0024, "rho": -0.0799, "theo": 1.6684, "change": 0.09, "open": 1.6, "high": 1.66, "low": 1.6, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 5.73248, "prev_day_close": 1.56999999284744}, {"option": "PBR280218C00018000", "bid": 2.48, "bid_size": 1147.0, "ask": 2.82, "ask_size": 1277.0, "iv": 0.3758, "open_interest": 217.0, "volume": 185.0, "delta": 0.631, "gamma": 0.0669, "vega": 0.0679, "theta": -0.0027, "rho": 0.0812, "theo": 2.694, "change": -0.16, "open": 2.64, "high": 2.77, "low": 2.63, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -5.59441, "prev_day_close": 2.86000001430512}, {"option": "PBR280218P00018000", "bid": 2.96, "bid_size": 1147.0, "ask": 3.35, "ask_size": 1147.0, "iv": 0.3686, "open_interest": 660.0, "volume": 2.0, "delta": -0.4929, "gamma": 0.0662, "vega": 0.0724, "theta": -0.0026, "rho": -0.1287, "theo": 3.1901, "change": 0.135, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:51:39", "percent_change": 4.55312, "prev_day_close": 2.9650000333786}, {"option": "PBR280218C00020000", "bid": 1.79, "bid_size": 1147.0, "ask": 2.1, "ask_size": 1169.0, "iv": 0.369, "open_interest": 1525.0, "volume": 4.0, "delta": 0.5111, "gamma": 0.0676, "vega": 0.0716, "theta": -0.0028, "rho": 0.0714, "theo": 1.972, "change": -0.13, "open": 1.89, "high": 1.99, "low": 1.89, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T12:02:00", "percent_change": -6.13208, "prev_day_close": 2.12000000476837}, {"option": "PBR280218P00020000", "bid": 4.25, "bid_size": 1147.0, "ask": 4.65, "ask_size": 1147.0, "iv": 0.3696, "open_interest": 971.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0656, "vega": 0.0713, "theta": -0.0024, "rho": -0.1624, "theo": 4.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.91, "last_trade_time": "2026-11-05T12:06:03", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PBR280218C00022000", "bid": 1.4, "bid_size": 5.0, "ask": 1.6, "ask_size": 1626.0, "iv": 0.381, "open_interest": 726.0, "volume": 5.0, "delta": 0.4094, "gamma": 0.0638, "vega": 0.0694, "theta": -0.0027, "rho": 0.0611, "theo": 1.4556, "change": -0.085, "open": 1.5, "high": 1.51, "low": 1.5, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T12:16:25", "percent_change": -5.32915, "prev_day_close": 1.59499996900558}, {"option": "PBR280218P00022000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3854, "open_interest": 1232.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0613, "vega": 0.067, "theta": -0.002, "rho": -0.1942, "theo": 5.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T15:20:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PBR280218C00025000", "bid": 0.79, "bid_size": 1415.0, "ask": 1.09, "ask_size": 1147.0, "iv": 0.3752, "open_interest": 2401.0, "volume": 44.0, "delta": 0.2928, "gamma": 0.0544, "vega": 0.0612, "theta": -0.0024, "rho": 0.0473, "theo": 0.9443, "change": -0.045, "open": 0.99, "high": 1.01, "low": 0.95, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T13:14:15", "percent_change": -4.2654, "prev_day_close": 1.05500000715256}, {"option": "PBR280218P00025000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3156, "open_interest": 2759.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.0516, "vega": 0.0573, "theta": -0.0013, "rho": -0.239, "theo": 8.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T15:13:03", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PBR280218C00027000", "bid": 0.57, "bid_size": 1398.0, "ask": 0.86, "ask_size": 1147.0, "iv": 0.3758, "open_interest": 215.0, "volume": 4.0, "delta": 0.2347, "gamma": 0.0477, "vega": 0.0546, "theta": -0.0022, "rho": 0.0388, "theo": 0.7188, "change": -0.08, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:02:31", "percent_change": -9.63855, "prev_day_close": 0.8299999833107}, {"option": "PBR280218P00027000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3759, "open_interest": 40.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0447, "vega": 0.0506, "theta": -0.0008, "rho": -0.2662, "theo": 10.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-05T11:33:53", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PBR280218C00030000", "bid": 0.34, "bid_size": 1433.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.3851, "open_interest": 1020.0, "volume": 2.0, "delta": 0.1728, "gamma": 0.0384, "vega": 0.0456, "theta": -0.0018, "rho": 0.0294, "theo": 0.5016, "change": -0.035, "open": 0.57, "high": 0.57, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:18:41", "percent_change": -6.3063, "prev_day_close": 0.554999992251396}, {"option": "PBR280218P00030000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0355, "vega": 0.0409, "theta": -0.0001, "rho": -0.304, "theo": 12.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.19, "last_trade_time": "2026-06-29T13:27:41", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PBR280218C00032000", "bid": 0.25, "bid_size": 1147.0, "ask": 0.52, "ask_size": 1147.0, "iv": 0.3939, "open_interest": 63.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0332, "vega": 0.0405, "theta": -0.0016, "rho": 0.0248, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:46:00", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PBR280218P00032000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0305, "vega": 0.036, "theta": 0.0, "rho": -0.3274, "theo": 14.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PBR280218C00035000", "bid": 0.2, "bid_size": 6.0, "ask": 0.41, "ask_size": 1147.0, "iv": 0.41, "open_interest": 619.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0271, "vega": 0.0343, "theta": -0.0014, "rho": 0.0198, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:01:52", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "PBR280218P00035000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0247, "vega": 0.0299, "theta": 0.0, "rho": -0.252, "theo": 17.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PBR280218C00037000", "bid": 0.25, "bid_size": 1.0, "ask": 0.36, "ask_size": 1349.0, "iv": 0.4329, "open_interest": 963.0, "volume": 4.0, "delta": 0.0989, "gamma": 0.024, "vega": 0.031, "theta": -0.0013, "rho": 0.0174, "theo": 0.2728, "change": -0.07, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:04:17", "percent_change": -21.875, "prev_day_close": 0.319999992847443}, {"option": "PBR280218P00037000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0135, "vega": 0.0054, "theta": 0.0, "rho": -0.0497, "theo": 19.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "PBR290119C00013000", "bid": 3.0, "bid_size": 3.0, "ask": 6.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0338, "vega": 0.0368, "theta": -0.0005, "rho": 0.1085, "theo": 5.7267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T10:08:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PBR290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.3145, "open_interest": 126.0, "volume": 25.0, "delta": -0.2525, "gamma": 0.0448, "vega": 0.068, "theta": -0.0014, "rho": -0.1165, "theo": 1.4723, "change": -0.79, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T10:08:36", "percent_change": -31.6, "prev_day_close": 2.5}, {"option": "PBR290119C00015000", "bid": 3.75, "bid_size": 213.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.3421, "open_interest": 42.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0499, "vega": 0.0656, "theta": -0.0012, "rho": 0.1394, "theo": 4.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-02T15:14:28", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "PBR290119P00015000", "bid": 1.03, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4568, "open_interest": 3122.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0533, "vega": 0.0798, "theta": -0.0016, "rho": -0.1652, "theo": 2.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:34:09", "percent_change": 0.0, "prev_day_close": 1.9650000333786}, {"option": "PBR290119C00018000", "bid": 2.4, "bid_size": 2.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.4613, "open_interest": 68.0, "volume": 25.0, "delta": 0.6663, "gamma": 0.0594, "vega": 0.0855, "theta": -0.0016, "rho": 0.1495, "theo": 3.1061, "change": 0.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:45:46", "percent_change": 16.6667, "prev_day_close": 3.0}, {"option": "PBR290119P00018000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.3782, "open_interest": 28.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.06, "vega": 0.0888, "theta": -0.0016, "rho": -0.2465, "theo": 3.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T15:11:57", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PBR290119C00020000", "bid": 1.25, "bid_size": 1.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.3734, "open_interest": 48.0, "volume": 45.0, "delta": 0.5727, "gamma": 0.0612, "vega": 0.0891, "theta": -0.0018, "rho": 0.1398, "theo": 2.4678, "change": 0.295, "open": 1.96, "high": 3.0, "low": 1.96, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:28:06", "percent_change": 10.9057, "prev_day_close": 2.70500004291534}, {"option": "PBR290119P00020000", "bid": 2.5, "bid_size": 34.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.351, "open_interest": 112.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0606, "vega": 0.0899, "theta": -0.0014, "rho": -0.3009, "theo": 5.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-02T13:24:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PBR290119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 2.0, "iv": 0.3846, "open_interest": 116.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0602, "vega": 0.0887, "theta": -0.0018, "rho": 0.125, "theo": 1.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:44:05", "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "PBR290119P00022000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.3672, "open_interest": 39.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0589, "vega": 0.0878, "theta": -0.0012, "rho": -0.3552, "theo": 6.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-11-05T12:53:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "PBR290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4877, "open_interest": 231.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0556, "vega": 0.0828, "theta": -0.0018, "rho": 0.0992, "theo": 1.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T11:52:59", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "PBR290119P00025000", "bid": 6.5, "bid_size": 11.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.4039, "open_interest": 74.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0539, "vega": 0.081, "theta": -0.0008, "rho": -0.434, "theo": 8.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T09:51:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PBR290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5249, "open_interest": 37.0, "volume": 1.0, "delta": 0.3366, "gamma": 0.0516, "vega": 0.0783, "theta": -0.0017, "rho": 0.0865, "theo": 1.2166, "change": 0.175, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:14:33", "percent_change": 17.0732, "prev_day_close": 1.02499997615814}, {"option": "PBR290119P00027000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4001, "open_interest": 7.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0498, "vega": 0.0765, "theta": -0.0005, "rho": -0.4824, "theo": 10.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T09:58:02", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PBR290119C00030000", "bid": 0.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6004, "open_interest": 619.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0454, "vega": 0.0708, "theta": -0.0016, "rho": 0.0719, "theo": 0.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "PBR290119P00030000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0437, "vega": 0.0682, "theta": 0.0, "rho": -0.4947, "theo": 12.7628, "change": 0.0, "open": 0.0, "high": 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": "PBR290119C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 1.0, "iv": 0.3259, "open_interest": 1789.0, "volume": 24.0, "delta": 0.2442, "gamma": 0.0417, "vega": 0.0673, "theta": -0.0015, "rho": 0.0654, "theo": 0.8359, "change": 0.235, "open": 0.8, "high": 0.97, "low": 0.7, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:00:30", "percent_change": 35.3383, "prev_day_close": 0.66499999165535}, {"option": "PBR290119P00032000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.0389, "vega": 0.0561, "theta": 0.0, "rho": -0.4302, "theo": 14.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PBR290119C00035000", "bid": 0.72, "bid_size": 4.0, "ask": 1.11, "ask_size": 83.0, "iv": 0.4352, "open_interest": 31.0, "volume": 3.0, "delta": 0.2075, "gamma": 0.0367, "vega": 0.0608, "theta": -0.0014, "rho": 0.0555, "theo": 0.6977, "change": -0.915, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:42:58", "percent_change": -55.9633, "prev_day_close": 1.6350000500679}, {"option": "PBR290119P00035000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.037, "vega": 0.037, "theta": 0.0, "rho": -0.2068, "theo": 17.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-10-21T15:36:04", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PBR290119C00037000", "bid": 0.2, "bid_size": 1.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.482, "open_interest": 148.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0338, "vega": 0.0568, "theta": -0.0014, "rho": 0.05, "theo": 0.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T12:01:33", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "PBR290119P00037000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0238, "vega": 0.0137, "theta": 0.0, "rho": -0.0548, "theo": 19.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-30T13:22:31", "percent_change": 0.0, "prev_day_close": 19.0}], "symbol": "PBR", "security_type": "stock", "exchange_id": 3, "current_price": 18.45, "price_change": -0.18, "price_change_percent": -0.9714, "bid": 18.45, "ask": 18.47, "bid_size": 100, "ask_size": 200, "open": 18.3, "high": 18.535, "low": 18.2, "close": 18.35, "prev_day_close": 18.53, "volume": 23817357, "iv30": 41.496, "iv30_change": -1.544, "iv30_change_percent": -3.5874, "seqno": 10411499076, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PBR"}