{"timestamp": "2026-11-10 01:04:28", "data": {"options": [{"option": "PCG261113C00004000", "bid": 8.55, "bid_size": 139.0, "ask": 10.0, "ask_size": 17.0, "iv": 7.3913, "open_interest": 35.0, "volume": 113.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 9.135, "change": 0.215, "open": 9.1, "high": 9.25, "low": 9.05, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-11-09T13:33:22", "percent_change": 2.38227, "prev_day_close": 9.02500009536743}, {"option": "PCG261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 4.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PCG261113C00005000", "bid": 7.9, "bid_size": 349.0, "ask": 8.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 115.0, "volume": 53.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 8.135, "change": 0.15, "open": 8.15, "high": 8.18, "low": 8.06, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T12:26:10", "percent_change": 1.875, "prev_day_close": 8.0}, {"option": "PCG261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3.0, "iv": 5.0368, "open_interest": 3.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:38:11", "percent_change": -68.0, "prev_day_close": 0.125}, {"option": "PCG261113C00006000", "bid": 6.55, "bid_size": 92.0, "ask": 8.35, "ask_size": 20.0, "iv": 6.2546, "open_interest": 48.0, "volume": 80.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.135, "change": 0.135, "open": 7.15, "high": 7.2, "low": 7.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-11-09T12:50:13", "percent_change": 1.92171, "prev_day_close": 7.02500009536743}, {"option": "PCG261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 17.0, "iv": 4.1661, "open_interest": 1.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:38:11", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "PCG261113C00007000", "bid": 5.8, "bid_size": 132.0, "ask": 7.0, "ask_size": 28.0, "iv": 4.9614, "open_interest": 62.0, "volume": 74.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.135, "change": 0.19, "open": 6.19, "high": 6.24, "low": 6.03, "tick": "no_change", "last_trade_price": 6.24, "last_trade_time": "2026-11-09T14:31:06", "percent_change": 3.1405, "prev_day_close": 6.04999995231628}, {"option": "PCG261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 2.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0004, "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": "PCG261113C00007500", "bid": 5.2, "bid_size": 117.0, "ask": 6.45, "ask_size": 18.0, "iv": 4.1181, "open_interest": 32.0, "volume": 41.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 5.635, "change": 0.175, "open": 5.76, "high": 5.76, "low": 5.5, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T13:37:32", "percent_change": 3.16742, "prev_day_close": 5.52500009536743}, {"option": "PCG261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 13.0, "iv": 2.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0006, "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": 0.125}, {"option": "PCG261113C00008000", "bid": 4.8, "bid_size": 104.0, "ask": 6.05, "ask_size": 25.0, "iv": 4.2138, "open_interest": 57.0, "volume": 26.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 5.135, "change": 0.2, "open": 5.07, "high": 5.27, "low": 5.07, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:09:19", "percent_change": 4.0, "prev_day_close": 5.0}, {"option": "PCG261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 906.0, "iv": 3.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0009, "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": 0.125}, {"option": "PCG261113C00008500", "bid": 4.35, "bid_size": 31.0, "ask": 5.35, "ask_size": 18.0, "iv": 3.4818, "open_interest": 0.0, "volume": 3.0, "delta": 0.9997, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.635, "change": 0.105, "open": 4.53, "high": 4.63, "low": 4.53, "tick": "no_change", "last_trade_price": 4.63, "last_trade_time": "2026-11-09T14:04:07", "percent_change": 2.32044, "prev_day_close": 4.52500009536743}, {"option": "PCG261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 818.0, "iv": 2.9981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0014, "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": 0.125}, {"option": "PCG261113C00009000", "bid": 3.9, "bid_size": 29.0, "ask": 4.85, "ask_size": 18.0, "iv": 3.2293, "open_interest": 0.0, "volume": 9.0, "delta": 0.9994, "gamma": 0.002, "vega": 0.0, "theta": -0.0003, "rho": 0.0001, "theo": 4.1351, "change": 0.175, "open": 4.34, "high": 4.34, "low": 4.11, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:04:07", "percent_change": 4.34782, "prev_day_close": 4.02500009536743}, {"option": "PCG261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 893.0, "iv": 2.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0005, "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": 0.125}, {"option": "PCG261113C00009500", "bid": 3.5, "bid_size": 14.0, "ask": 3.9, "ask_size": 13.0, "iv": 2.0375, "open_interest": 0.0, "volume": 3.0, "delta": 0.9987, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0005, "rho": 0.0002, "theo": 3.6353, "change": 0.275, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:15:47", "percent_change": 7.80142, "prev_day_close": 3.52500009536743}, {"option": "PCG261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 860.0, "iv": 2.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0007, "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": 0.125}, {"option": "PCG261113C00010000", "bid": 2.59, "bid_size": 98.0, "ask": 3.95, "ask_size": 71.0, "iv": 2.1297, "open_interest": 25.0, "volume": 11.0, "delta": 0.9973, "gamma": 0.0081, "vega": 0.0001, "theta": -0.0008, "rho": 0.0003, "theo": 3.1356, "change": 0.16, "open": 3.19, "high": 3.2, "low": 3.19, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:40:01", "percent_change": 5.26316, "prev_day_close": 3.03999996185303}, {"option": "PCG261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1022.0, "iv": 2.0753, "open_interest": 10.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0076, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T10:10:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261113C00010500", "bid": 2.52, "bid_size": 14.0, "ask": 2.81, "ask_size": 9.0, "iv": 1.2844, "open_interest": 0.0, "volume": 1.0, "delta": 0.9943, "gamma": 0.0156, "vega": 0.0002, "theta": -0.0015, "rho": 0.0004, "theo": 2.6365, "change": 0.225, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T11:31:37", "percent_change": 8.98204, "prev_day_close": 2.50499999523163}, {"option": "PCG261113P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 8.0, "iv": 3.45, "open_interest": 15.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0147, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:23:02", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261113C00011000", "bid": 1.96, "bid_size": 22.0, "ask": 2.31, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 17.0, "delta": 0.988, "gamma": 0.0313, "vega": 0.0004, "theta": -0.0029, "rho": 0.0006, "theo": 2.1385, "change": 0.185, "open": 2.09, "high": 2.22, "low": 2.05, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T14:40:48", "percent_change": 9.22693, "prev_day_close": 2.00499999523163}, {"option": "PCG261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.7759, "open_interest": 2798.0, "volume": 22.0, "delta": -0.0126, "gamma": 0.0306, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0045, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:32:19", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "PCG261113C00011500", "bid": 1.34, "bid_size": 44.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 19.0, "delta": 0.9727, "gamma": 0.0689, "vega": 0.0009, "theta": -0.0058, "rho": 0.0008, "theo": 1.6437, "change": 0.08, "open": 1.81, "high": 1.81, "low": 1.62, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:29:25", "percent_change": 5.09554, "prev_day_close": 1.56999999284744}, {"option": "PCG261113P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 0.6038, "open_interest": 1521.0, "volume": 4.0, "delta": -0.0277, "gamma": 0.0685, "vega": 0.0009, "theta": -0.0059, "rho": -0.0001, "theo": 0.0097, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:17:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "PCG261113C00012000", "bid": 0.73, "bid_size": 42.0, "ask": 1.39, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 4.0, "delta": 0.9315, "gamma": 0.1629, "vega": 0.0018, "theta": -0.012, "rho": 0.001, "theo": 1.1585, "change": 0.12, "open": 1.13, "high": 1.22, "low": 1.13, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:29:25", "percent_change": 10.9091, "prev_day_close": 1.09999999403954}, {"option": "PCG261113P00012000", "bid": 0.01, "bid_size": 8.0, "ask": 0.07, "ask_size": 7.0, "iv": 0.6637, "open_interest": 175.0, "volume": 9.0, "delta": -0.0688, "gamma": 0.1623, "vega": 0.0018, "theta": -0.012, "rho": -0.0001, "theo": 0.0247, "change": -0.025, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:33:27", "percent_change": -38.4615, "prev_day_close": 0.0650000013411045}, {"option": "PCG261113C00012500", "bid": 0.66, "bid_size": 6.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.9864, "open_interest": 184.0, "volume": 9.0, "delta": 0.8164, "gamma": 0.3582, "vega": 0.0037, "theta": -0.0246, "rho": 0.0012, "theo": 0.709, "change": 0.07, "open": 0.7, "high": 0.77, "low": 0.7, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T11:35:11", "percent_change": 10.0, "prev_day_close": 0.700000017881394}, {"option": "PCG261113P00012500", "bid": 0.05, "bid_size": 21.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.5218, "open_interest": 758.0, "volume": 43.0, "delta": -0.1836, "gamma": 0.3574, "vega": 0.0037, "theta": -0.0246, "rho": -0.0004, "theo": 0.0753, "change": -0.105, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:56:24", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "PCG261113C00013000", "bid": 0.29, "bid_size": 582.0, "ask": 0.58, "ask_size": 743.0, "iv": 0.6658, "open_interest": 2680.0, "volume": 779.0, "delta": 0.5823, "gamma": 0.5214, "vega": 0.0054, "theta": -0.0387, "rho": 0.001, "theo": 0.3677, "change": -0.01, "open": 0.4, "high": 0.45, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:40:28", "percent_change": -2.43902, "prev_day_close": 0.409999996423721}, {"option": "PCG261113P00013000", "bid": 0.17, "bid_size": 643.0, "ask": 0.3, "ask_size": 131.0, "iv": 0.5432, "open_interest": 1267.0, "volume": 578.0, "delta": -0.4173, "gamma": 0.5207, "vega": 0.0054, "theta": -0.0387, "rho": -0.0009, "theo": 0.2339, "change": -0.19, "open": 0.32, "high": 0.33, "low": 0.17, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:31:26", "percent_change": -47.5, "prev_day_close": 0.399999991059303}, {"option": "PCG261113C00013500", "bid": 0.15, "bid_size": 12.0, "ask": 0.21, "ask_size": 30.0, "iv": 0.5945, "open_interest": 2650.0, "volume": 2513.0, "delta": 0.3432, "gamma": 0.4441, "vega": 0.0051, "theta": -0.0398, "rho": 0.0006, "theo": 0.1817, "change": -0.08, "open": 0.21, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:52:31", "percent_change": -29.6296, "prev_day_close": 0.269999995827675}, {"option": "PCG261113P00013500", "bid": 0.23, "bid_size": 682.0, "ask": 0.63, "ask_size": 17.0, "iv": 0.3494, "open_interest": 249.0, "volume": 2.0, "delta": -0.6562, "gamma": 0.4438, "vega": 0.0051, "theta": -0.0397, "rho": -0.0014, "theo": 0.5476, "change": -0.01, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T09:31:48", "percent_change": -1.38889, "prev_day_close": 0.719999998807907}, {"option": "PCG261113C00014000", "bid": 0.06, "bid_size": 159.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6313, "open_interest": 2534.0, "volume": 574.0, "delta": 0.1941, "gamma": 0.2948, "vega": 0.0038, "theta": -0.0318, "rho": 0.0004, "theo": 0.0954, "change": -0.07, "open": 0.13, "high": 0.15, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:59:45", "percent_change": -43.75, "prev_day_close": 0.160000003874302}, {"option": "PCG261113P00014000", "bid": 0.57, "bid_size": 659.0, "ask": 1.56, "ask_size": 119.0, "iv": 0.9198, "open_interest": 47.0, "volume": 89.0, "delta": -0.8052, "gamma": 0.2948, "vega": 0.0038, "theta": -0.0317, "rho": -0.0016, "theo": 0.961, "change": -0.25, "open": 0.92, "high": 0.96, "low": 0.8, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T15:29:37", "percent_change": -22.5225, "prev_day_close": 1.10999995470047}, {"option": "PCG261113C00014500", "bid": 0.01, "bid_size": 17.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.754, "open_interest": 1428.0, "volume": 58.0, "delta": 0.1131, "gamma": 0.1844, "vega": 0.0026, "theta": -0.0232, "rho": 0.0002, "theo": 0.0539, "change": -0.055, "open": 0.05, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:23:26", "percent_change": -52.381, "prev_day_close": 0.104999996721745}, {"option": "PCG261113P00014500", "bid": 1.19, "bid_size": 21.0, "ask": 1.64, "ask_size": 12.0, "iv": 0.7332, "open_interest": 139.0, "volume": 7.0, "delta": -0.8863, "gamma": 0.1846, "vega": 0.0026, "theta": -0.0231, "rho": -0.0016, "theo": 1.4193, "change": -0.285, "open": 1.51, "high": 1.51, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T15:29:37", "percent_change": -18.0952, "prev_day_close": 1.57499998807907}, {"option": "PCG261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 12.0, "iv": 0.8633, "open_interest": 11946.0, "volume": 860.0, "delta": 0.0687, "gamma": 0.1158, "vega": 0.0018, "theta": -0.0165, "rho": 0.0001, "theo": 0.0324, "change": -0.065, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:13:45", "percent_change": -61.9048, "prev_day_close": 0.105000000447035}, {"option": "PCG261113P00015000", "bid": 1.53, "bid_size": 27.0, "ask": 2.01, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.1161, "vega": 0.0018, "theta": -0.0163, "rho": -0.0015, "theo": 1.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T11:50:17", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "PCG261113C00015500", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 25.0, "iv": 1.0972, "open_interest": 450.0, "volume": 335.0, "delta": 0.0434, "gamma": 0.0743, "vega": 0.0013, "theta": -0.0117, "rho": 0.0001, "theo": 0.0204, "change": -0.035, "open": 0.05, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:27", "percent_change": -53.8462, "prev_day_close": 0.0650000013411045}, {"option": "PCG261113P00015500", "bid": 2.13, "bid_size": 35.0, "ask": 2.54, "ask_size": 11.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0746, "vega": 0.0013, "theta": -0.0115, "rho": -0.0014, "theo": 2.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T10:19:07", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "PCG261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 5.0, "iv": 1.1681, "open_interest": 309.0, "volume": 2.0, "delta": 0.0283, "gamma": 0.0488, "vega": 0.0009, "theta": -0.0084, "rho": 0.0001, "theo": 0.0134, "change": -0.06, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:53:21", "percent_change": -85.7143, "prev_day_close": 0.0699999993667006}, {"option": "PCG261113P00016000", "bid": 2.61, "bid_size": 22.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0491, "vega": 0.0009, "theta": -0.0081, "rho": -0.0012, "theo": 2.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "PCG261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 1.2369, "open_interest": 4.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0328, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:52:58", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "PCG261113P00016500", "bid": 3.1, "bid_size": 20.0, "ask": 3.65, "ask_size": 9.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0331, "vega": 0.0006, "theta": -0.0057, "rho": -0.0011, "theo": 3.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PCG261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.4724, "open_interest": 5.0, "volume": 4.0, "delta": 0.0131, "gamma": 0.0226, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0062, "change": -0.075, "open": 0.06, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:49:16", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "PCG261113P00017000", "bid": 3.6, "bid_size": 18.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9868, "gamma": 0.0229, "vega": 0.0004, "theta": -0.004, "rho": -0.001, "theo": 3.8708, "change": -0.155, "open": 3.98, "high": 3.98, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T12:46:02", "percent_change": -3.85093, "prev_day_close": 4.02499997615814}, {"option": "PCG261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 4.2951, "open_interest": 2.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0158, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:17:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261113P00017500", "bid": 4.1, "bid_size": 18.0, "ask": 4.7, "ask_size": 9.0, "iv": 1.5322, "open_interest": 0.0, "volume": 4.0, "delta": -0.9908, "gamma": 0.0162, "vega": 0.0003, "theta": -0.0028, "rho": -0.0009, "theo": 4.3689, "change": -0.155, "open": 4.54, "high": 4.54, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-09T11:11:49", "percent_change": -3.38798, "prev_day_close": 4.57500004768372}, {"option": "PCG261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 4.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0113, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261113P00018000", "bid": 4.55, "bid_size": 19.0, "ask": 5.2, "ask_size": 9.0, "iv": 1.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0118, "vega": 0.0002, "theta": -0.0019, "rho": -0.0008, "theo": 4.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PCG261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 4.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261113P00018500", "bid": 4.95, "bid_size": 28.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": -0.9954, "gamma": 0.0087, "vega": 0.0002, "theta": -0.0013, "rho": -0.0007, "theo": 5.3667, "change": -0.095, "open": 5.52, "high": 5.52, "low": 5.43, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-11-09T11:02:59", "percent_change": -1.71946, "prev_day_close": 5.52500009536743}, {"option": "PCG261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 4.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.006, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261113P00019000", "bid": 5.45, "bid_size": 29.0, "ask": 6.45, "ask_size": 9.0, "iv": 2.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0065, "vega": 0.0001, "theta": -0.0008, "rho": -0.0005, "theo": 5.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-05T13:44:42", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PCG261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 5.0, "iv": 2.1611, "open_interest": 1.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T14:26:12", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PCG261113P00020000", "bid": 6.45, "bid_size": 22.0, "ask": 7.35, "ask_size": 4.0, "iv": 2.0852, "open_interest": 0.0, "volume": 6.0, "delta": -0.9985, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0002, "rho": -0.0003, "theo": 6.8654, "change": -0.15, "open": 6.98, "high": 6.98, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T12:42:28", "percent_change": -2.14286, "prev_day_close": 7.0}, {"option": "PCG261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 41.0, "iv": 3.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.002, "vega": 0.0, "theta": -0.0005, "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": 0.135000005364418}, {"option": "PCG261113P00021000", "bid": 7.65, "bid_size": 17.0, "ask": 8.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9993, "gamma": 0.0018, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 7.8652, "change": -0.17, "open": 7.99, "high": 7.99, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-09T12:27:48", "percent_change": -2.1118, "prev_day_close": 8.0499997138977}, {"option": "PCG261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 33.0, "iv": 3.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0012, "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": 0.129999995231628}, {"option": "PCG261113P00022000", "bid": 8.65, "bid_size": 18.0, "ask": 8.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 16.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.865, "change": -0.105, "open": 9.0, "high": 9.03, "low": 8.87, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-11-09T12:50:13", "percent_change": -1.16992, "prev_day_close": 8.97499990463257}, {"option": "PCG261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 53.0, "iv": 3.7354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "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": 0.129999995231628}, {"option": "PCG261113P00023000", "bid": 9.5, "bid_size": 26.0, "ask": 10.35, "ask_size": 10.0, "iv": 2.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-27T12:50:27", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "PCG261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 65.0, "iv": 3.9323, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:11:07", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261113P00024000", "bid": 10.6, "bid_size": 20.0, "ask": 11.4, "ask_size": 11.0, "iv": 3.5168, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.865, "change": -0.08, "open": 11.02, "high": 11.02, "low": 10.9, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-11-09T11:08:06", "percent_change": -0.727273, "prev_day_close": 11.0}, {"option": "PCG261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 2.4835, "open_interest": 7.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:35:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261113P00025000", "bid": 11.5, "bid_size": 17.0, "ask": 12.45, "ask_size": 11.0, "iv": 3.5516, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.865, "change": -0.1, "open": 11.99, "high": 11.99, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T11:03:52", "percent_change": -0.833333, "prev_day_close": 12.0}, {"option": "PCG261120C00001000", "bid": 11.85, "bid_size": 1286.0, "ask": 12.5, "ask_size": 490.0, "iv": 7.5017, "open_interest": 167.0, "volume": 4.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0014, "rho": 0.0004, "theo": 12.1478, "change": 0.1, "open": 12.15, "high": 12.15, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T10:15:41", "percent_change": 0.833333, "prev_day_close": 12.0}, {"option": "PCG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.7623, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-22T14:37:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PCG261120C00002000", "bid": 9.35, "bid_size": 159.0, "ask": 13.1, "ask_size": 14.0, "iv": 6.2667, "open_interest": 16.0, "volume": 3.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0021, "rho": 0.0007, "theo": 11.1513, "change": 0.175, "open": 11.25, "high": 11.25, "low": 11.15, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-11-09T12:45:54", "percent_change": 1.59453, "prev_day_close": 10.9749999046326}, {"option": "PCG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 5.1061, "open_interest": 1.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-05T11:57:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCG261120C00003000", "bid": 9.85, "bid_size": 35.0, "ask": 10.65, "ask_size": 8.0, "iv": 5.162, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0026, "rho": 0.001, "theo": 10.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T13:25:32", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "PCG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 4.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261120C00004000", "bid": 8.85, "bid_size": 53.0, "ask": 9.65, "ask_size": 21.0, "iv": 4.1844, "open_interest": 19.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0032, "rho": 0.0014, "theo": 9.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:49:33", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "PCG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 3.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261120C00005000", "bid": 7.65, "bid_size": 65.0, "ask": 8.65, "ask_size": 9.0, "iv": 2.1417, "open_interest": 5.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0036, "vega": 0.0005, "theta": -0.0038, "rho": 0.0017, "theo": 8.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-30T12:20:11", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "PCG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 19.0, "iv": 3.0471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0036, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261120C00006000", "bid": 6.65, "bid_size": 54.0, "ask": 7.7, "ask_size": 24.0, "iv": 2.2458, "open_interest": 2.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0045, "rho": 0.0021, "theo": 7.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-21T11:20:22", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "PCG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 768.0, "iv": 2.5214, "open_interest": 4.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0056, "vega": 0.0006, "theta": -0.0053, "rho": 0.0, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:09:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261120C00007000", "bid": 5.55, "bid_size": 156.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 23.0, "volume": 27.0, "delta": 0.9859, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0054, "rho": 0.0024, "theo": 6.1711, "change": 0.06, "open": 6.0, "high": 6.11, "low": 6.0, "tick": "no_change", "last_trade_price": 6.11, "last_trade_time": "2026-11-09T09:59:11", "percent_change": 0.991736, "prev_day_close": 6.04999995231628}, {"option": "PCG261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.5936, "open_interest": 0.0, "volume": 5.0, "delta": -0.0144, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0061, "rho": -0.0001, "theo": 0.0221, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:27:47", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "PCG261120C00007500", "bid": 3.6, "bid_size": 81.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0114, "vega": 0.001, "theta": -0.0059, "rho": 0.0026, "theo": 5.6744, "change": 0.0, "open": 0.0, "high": 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": "PCG261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 4.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0114, "vega": 0.001, "theta": -0.0066, "rho": -0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 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": "PCG261120C00008000", "bid": 3.3, "bid_size": 156.0, "ask": 7.15, "ask_size": 14.0, "iv": 1.7975, "open_interest": 2.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0146, "vega": 0.0011, "theta": -0.0065, "rho": 0.0027, "theo": 5.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-19T15:29:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PCG261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 178.0, "iv": 2.3582, "open_interest": 44.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0146, "vega": 0.0011, "theta": -0.0071, "rho": -0.0001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-30T12:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261120C00008500", "bid": 4.2, "bid_size": 48.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0189, "vega": 0.0013, "theta": -0.0072, "rho": 0.0029, "theo": 4.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PCG261120P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 50.0, "iv": 2.1296, "open_interest": 1.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0189, "vega": 0.0013, "theta": -0.0078, "rho": -0.0001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:09:46", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261120C00009000", "bid": 3.7, "bid_size": 72.0, "ask": 4.65, "ask_size": 9.0, "iv": 1.1438, "open_interest": 10.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0248, "vega": 0.0016, "theta": -0.008, "rho": 0.003, "theo": 4.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-28T11:41:20", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "PCG261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.1613, "open_interest": 196.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0248, "vega": 0.0016, "theta": -0.0085, "rho": -0.0001, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:13:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCG261120C00009500", "bid": 3.2, "bid_size": 50.0, "ask": 4.35, "ask_size": 13.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0331, "vega": 0.002, "theta": -0.009, "rho": 0.0032, "theo": 3.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "PCG261120P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 167.0, "iv": 1.7161, "open_interest": 1.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0332, "vega": 0.002, "theta": -0.0094, "rho": -0.0002, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T12:11:32", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261120C00010000", "bid": 2.27, "bid_size": 145.0, "ask": 4.2, "ask_size": 19.0, "iv": 1.1266, "open_interest": 34.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.045, "vega": 0.0024, "theta": -0.0102, "rho": 0.0033, "theo": 3.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-04T14:42:18", "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "PCG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 6.0, "iv": 2.0894, "open_interest": 9382.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0451, "vega": 0.0024, "theta": -0.0106, "rho": -0.0002, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:38:21", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "PCG261120C00010500", "bid": 2.45, "bid_size": 66.0, "ask": 3.2, "ask_size": 18.0, "iv": 1.1943, "open_interest": 20.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0624, "vega": 0.003, "theta": -0.0116, "rho": 0.0034, "theo": 2.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T10:16:15", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "PCG261120P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 1.0, "iv": 2.3884, "open_interest": 17.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0625, "vega": 0.003, "theta": -0.012, "rho": -0.0003, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T11:05:21", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "PCG261120C00011000", "bid": 2.0, "bid_size": 1535.0, "ask": 2.67, "ask_size": 1515.0, "iv": 1.033, "open_interest": 3957.0, "volume": 20.0, "delta": 0.9078, "gamma": 0.0884, "vega": 0.0038, "theta": -0.0134, "rho": 0.0034, "theo": 2.2393, "change": 0.09, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:58:40", "percent_change": 4.26541, "prev_day_close": 2.10999995470047}, {"option": "PCG261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.6397, "open_interest": 36714.0, "volume": 84.0, "delta": -0.0927, "gamma": 0.0886, "vega": 0.0038, "theta": -0.0137, "rho": -0.0004, "theo": 0.0841, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "PCG261120C00011500", "bid": 0.51, "bid_size": 707.0, "ask": 2.52, "ask_size": 94.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.1274, "vega": 0.0049, "theta": -0.0158, "rho": 0.0034, "theo": 1.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T12:22:49", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "PCG261120P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.5742, "open_interest": 1895.0, "volume": 41.0, "delta": -0.1321, "gamma": 0.1278, "vega": 0.0049, "theta": -0.0161, "rho": -0.0006, "theo": 0.1157, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:26:26", "percent_change": -33.3333, "prev_day_close": 0.120000004768372}, {"option": "PCG261120C00012000", "bid": 1.13, "bid_size": 1833.0, "ask": 1.88, "ask_size": 947.0, "iv": 0.9162, "open_interest": 6673.0, "volume": 4739.0, "delta": 0.8043, "gamma": 0.1827, "vega": 0.0063, "theta": -0.0188, "rho": 0.0033, "theo": 1.3288, "change": 0.125, "open": 1.26, "high": 1.4, "low": 1.17, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:11:02", "percent_change": 9.80392, "prev_day_close": 1.27500003576279}, {"option": "PCG261120P00012000", "bid": 0.12, "bid_size": 391.0, "ask": 0.18, "ask_size": 25.0, "iv": 0.6242, "open_interest": 17677.0, "volume": 472.0, "delta": -0.1966, "gamma": 0.1835, "vega": 0.0063, "theta": -0.0191, "rho": -0.0008, "theo": 0.1724, "change": -0.06, "open": 0.2, "high": 0.21, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -28.5714, "prev_day_close": 0.21000000089407}, {"option": "PCG261120C00012500", "bid": 0.9, "bid_size": 6.0, "ask": 1.38, "ask_size": 1117.0, "iv": 0.8642, "open_interest": 125.0, "volume": 25.0, "delta": 0.7019, "gamma": 0.2447, "vega": 0.0079, "theta": -0.0225, "rho": 0.003, "theo": 0.9393, "change": -0.02, "open": 0.9, "high": 0.99, "low": 0.89, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:59:28", "percent_change": -2.17391, "prev_day_close": 0.9200000166893}, {"option": "PCG261120P00012500", "bid": 0.2, "bid_size": 1863.0, "ask": 0.32, "ask_size": 13.0, "iv": 0.5898, "open_interest": 3512.0, "volume": 61.0, "delta": -0.2996, "gamma": 0.2459, "vega": 0.0079, "theta": -0.0227, "rho": -0.0012, "theo": 0.2826, "change": -0.1, "open": 0.3, "high": 0.34, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T13:46:48", "percent_change": -27.7778, "prev_day_close": 0.359999999403954}, {"option": "PCG261120C00013000", "bid": 0.59, "bid_size": 49.0, "ask": 0.78, "ask_size": 215.0, "iv": 0.6656, "open_interest": 22086.0, "volume": 12268.0, "delta": 0.5663, "gamma": 0.2765, "vega": 0.009, "theta": -0.0258, "rho": 0.0024, "theo": 0.6447, "change": 0.015, "open": 0.67, "high": 0.76, "low": 0.5, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:40:52", "percent_change": 2.22222, "prev_day_close": 0.675000011920929}, {"option": "PCG261120P00013000", "bid": 0.29, "bid_size": 2122.0, "ask": 0.53, "ask_size": 2.0, "iv": 0.5338, "open_interest": 13914.0, "volume": 184.0, "delta": -0.4359, "gamma": 0.278, "vega": 0.009, "theta": -0.026, "rho": -0.0018, "theo": 0.4881, "change": -0.13, "open": 0.53, "high": 0.6, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:32:45", "percent_change": -21.6667, "prev_day_close": 0.599999994039536}, {"option": "PCG261120C00013500", "bid": 0.45, "bid_size": 2.0, "ask": 0.52, "ask_size": 8.0, "iv": 0.695, "open_interest": 20864.0, "volume": 187.0, "delta": 0.4357, "gamma": 0.259, "vega": 0.009, "theta": -0.0276, "rho": 0.0019, "theo": 0.4563, "change": -0.035, "open": 0.46, "high": 0.52, "low": 0.4, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:58:08", "percent_change": -7.21649, "prev_day_close": 0.484999999403954}, {"option": "PCG261120P00013500", "bid": 0.54, "bid_size": 2128.0, "ask": 1.31, "ask_size": 1048.0, "iv": 0.8019, "open_interest": 5191.0, "volume": 2191.0, "delta": -0.567, "gamma": 0.2604, "vega": 0.009, "theta": -0.0277, "rho": -0.0022, "theo": 0.8001, "change": -0.15, "open": 0.79, "high": 0.8, "low": 0.73, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T14:14:47", "percent_change": -15.9574, "prev_day_close": 0.939999997615814}, {"option": "PCG261120C00014000", "bid": 0.34, "bid_size": 195.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.7289, "open_interest": 47310.0, "volume": 6889.0, "delta": 0.3355, "gamma": 0.2194, "vega": 0.0083, "theta": -0.0278, "rho": 0.0014, "theo": 0.3413, "change": 0.0, "open": 0.2, "high": 0.38, "low": 0.2, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:58:40", "percent_change": -1.05185e-06, "prev_day_close": 0.340000003576279}, {"option": "PCG261120P00014000", "bid": 0.86, "bid_size": 1638.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.5276, "open_interest": 4063.0, "volume": 3602.0, "delta": -0.6676, "gamma": 0.2207, "vega": 0.0083, "theta": -0.0278, "rho": -0.0026, "theo": 1.1855, "change": -0.235, "open": 1.18, "high": 1.23, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:09:30", "percent_change": -18.1467, "prev_day_close": 1.2950000166893}, {"option": "PCG261120C00014500", "bid": 0.23, "bid_size": 4.0, "ask": 0.28, "ask_size": 16.0, "iv": 0.7739, "open_interest": 15340.0, "volume": 249.0, "delta": 0.2637, "gamma": 0.1802, "vega": 0.0075, "theta": -0.027, "rho": 0.0011, "theo": 0.2673, "change": 0.005, "open": 0.25, "high": 0.27, "low": 0.22, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:59:22", "percent_change": 2.04082, "prev_day_close": 0.244999997317791}, {"option": "PCG261120P00014500", "bid": 1.32, "bid_size": 18.0, "ask": 1.63, "ask_size": 11.0, "iv": 0.5878, "open_interest": 138.0, "volume": 127.0, "delta": -0.7395, "gamma": 0.1814, "vega": 0.0074, "theta": -0.027, "rho": -0.0028, "theo": 1.6118, "change": -0.19, "open": 1.67, "high": 1.68, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T14:29:43", "percent_change": -11.0465, "prev_day_close": 1.71999996900558}, {"option": "PCG261120C00015000", "bid": 0.14, "bid_size": 66.0, "ask": 0.22, "ask_size": 11.0, "iv": 0.7987, "open_interest": 33628.0, "volume": 1128.0, "delta": 0.212, "gamma": 0.1476, "vega": 0.0066, "theta": -0.0257, "rho": 0.0009, "theo": 0.2165, "change": 0.02, "open": 0.23, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:07:07", "percent_change": 10.5263, "prev_day_close": 0.189999997615814}, {"option": "PCG261120P00015000", "bid": 1.75, "bid_size": 1906.0, "ask": 2.19, "ask_size": 13.0, "iv": 0.7025, "open_interest": 2168.0, "volume": 11.0, "delta": -0.7913, "gamma": 0.1487, "vega": 0.0066, "theta": -0.0256, "rho": -0.0029, "theo": 2.0614, "change": -0.1, "open": 2.13, "high": 2.13, "low": 2.03, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T14:24:14", "percent_change": -4.69484, "prev_day_close": 2.12999999523163}, {"option": "PCG261120C00015500", "bid": 0.04, "bid_size": 2420.0, "ask": 0.22, "ask_size": 234.0, "iv": 0.7774, "open_interest": 680.0, "volume": 57.0, "delta": 0.1739, "gamma": 0.1218, "vega": 0.0059, "theta": -0.0242, "rho": 0.0007, "theo": 0.1796, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:54:30", "percent_change": -5.88235, "prev_day_close": 0.170000001788139}, {"option": "PCG261120P00015500", "bid": 2.01, "bid_size": 1755.0, "ask": 2.59, "ask_size": 8.0, "iv": 0.0, "open_interest": 232.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.1229, "vega": 0.0058, "theta": -0.0241, "rho": -0.003, "theo": 2.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-11-03T15:33:38", "percent_change": 0.0, "prev_day_close": 2.5550000667572}, {"option": "PCG261120C00016000", "bid": 0.12, "bid_size": 10.0, "ask": 0.16, "ask_size": 197.0, "iv": 0.9541, "open_interest": 116743.0, "volume": 52228.0, "delta": 0.1451, "gamma": 0.1016, "vega": 0.0052, "theta": -0.0227, "rho": 0.0006, "theo": 0.1518, "change": 0.02, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:55:31", "percent_change": 15.3846, "prev_day_close": 0.130000002682209}, {"option": "PCG261120P00016000", "bid": 2.65, "bid_size": 1615.0, "ask": 3.2, "ask_size": 259.0, "iv": 0.813, "open_interest": 361.0, "volume": 45.0, "delta": -0.8584, "gamma": 0.1027, "vega": 0.0051, "theta": -0.0226, "rho": -0.003, "theo": 2.9974, "change": -0.14, "open": 2.93, "high": 2.93, "low": 2.93, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T12:55:35", "percent_change": -4.56026, "prev_day_close": 3.07000005245209}, {"option": "PCG261120C00016500", "bid": 0.09, "bid_size": 69.0, "ask": 0.34, "ask_size": 2718.0, "iv": 1.1988, "open_interest": 5666.0, "volume": 124.0, "delta": 0.1227, "gamma": 0.0856, "vega": 0.0046, "theta": -0.0212, "rho": 0.0005, "theo": 0.1301, "change": 0.02, "open": 0.11, "high": 0.17, "low": 0.11, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:59:20", "percent_change": 14.2857, "prev_day_close": 0.140000004321337}, {"option": "PCG261120P00016500", "bid": 2.94, "bid_size": 912.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.8907, "open_interest": 51.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.0867, "vega": 0.0045, "theta": -0.0211, "rho": -0.003, "theo": 3.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T15:24:07", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PCG261120C00017000", "bid": 0.08, "bid_size": 30.0, "ask": 0.13, "ask_size": 380.0, "iv": 1.0669, "open_interest": 25815.0, "volume": 3228.0, "delta": 0.1051, "gamma": 0.0729, "vega": 0.0041, "theta": -0.0198, "rho": 0.0004, "theo": 0.1128, "change": -0.015, "open": 0.12, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:54:26", "percent_change": -13.0435, "prev_day_close": 0.115000002086163}, {"option": "PCG261120P00017000", "bid": 3.5, "bid_size": 165.0, "ask": 4.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.074, "vega": 0.004, "theta": -0.0196, "rho": -0.003, "theo": 3.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T14:57:04", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PCG261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2047.0, "iv": 1.2728, "open_interest": 2775.0, "volume": 7.0, "delta": 0.0909, "gamma": 0.0626, "vega": 0.0037, "theta": -0.0185, "rho": 0.0004, "theo": 0.0987, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:39:17", "percent_change": -2.84477e-06, "prev_day_close": 0.110000003129244}, {"option": "PCG261120P00017500", "bid": 3.9, "bid_size": 63.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.9857, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0637, "vega": 0.0036, "theta": -0.0183, "rho": -0.0031, "theo": 4.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "PCG261120C00018000", "bid": 0.08, "bid_size": 100.0, "ask": 0.1, "ask_size": 138.0, "iv": 1.2071, "open_interest": 92734.0, "volume": 3539.0, "delta": 0.0792, "gamma": 0.0542, "vega": 0.0034, "theta": -0.0173, "rho": 0.0003, "theo": 0.0871, "change": 0.015, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:54:05", "percent_change": 20.0, "prev_day_close": 0.0749999992549419}, {"option": "PCG261120P00018000", "bid": 4.45, "bid_size": 121.0, "ask": 5.6, "ask_size": 58.0, "iv": 1.4163, "open_interest": 60.0, "volume": 20.0, "delta": -0.9246, "gamma": 0.0553, "vega": 0.0032, "theta": -0.0171, "rho": -0.0029, "theo": 4.9337, "change": -0.045, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T11:34:13", "percent_change": -0.895524, "prev_day_close": 5.02500009536743}, {"option": "PCG261120C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.1476, "open_interest": 22.0, "volume": 3.0, "delta": 0.0696, "gamma": 0.0473, "vega": 0.003, "theta": -0.0161, "rho": 0.0003, "theo": 0.0773, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:41:20", "percent_change": -14.2857, "prev_day_close": 0.0699999975040555}, {"option": "PCG261120P00018500", "bid": 5.1, "bid_size": 25.0, "ask": 5.9, "ask_size": 18.0, "iv": 1.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0484, "vega": 0.0029, "theta": -0.0159, "rho": -0.0029, "theo": 5.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "PCG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 47.0, "iv": 1.2752, "open_interest": 2451.0, "volume": 514.0, "delta": 0.0616, "gamma": 0.0416, "vega": 0.0028, "theta": -0.0151, "rho": 0.0003, "theo": 0.0691, "change": 0.01, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:51:24", "percent_change": 14.2857, "prev_day_close": 0.0700000021606684}, {"option": "PCG261120P00019000", "bid": 5.2, "bid_size": 62.0, "ask": 6.7, "ask_size": 21.0, "iv": 1.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0426, "vega": 0.0026, "theta": -0.0148, "rho": -0.0028, "theo": 5.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-08T13:55:42", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "PCG261120C00020000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 114.0, "iv": 1.4287, "open_interest": 252134.0, "volume": 918.0, "delta": 0.049, "gamma": 0.0326, "vega": 0.0023, "theta": -0.0132, "rho": 0.0002, "theo": 0.0559, "change": 0.015, "open": 0.05, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:32:21", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "PCG261120P00020000", "bid": 6.6, "bid_size": 22.0, "ask": 7.15, "ask_size": 18.0, "iv": 1.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0336, "vega": 0.0021, "theta": -0.0129, "rho": -0.0027, "theo": 6.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-10-29T12:44:46", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "PCG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 5.0, "iv": 3.0657, "open_interest": 3849.0, "volume": 8.0, "delta": 0.0397, "gamma": 0.0261, "vega": 0.0019, "theta": -0.0116, "rho": 0.0002, "theo": 0.0459, "change": 0.0, "open": 0.03, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:04:06", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "PCG261120P00021000", "bid": 7.35, "bid_size": 40.0, "ask": 8.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.027, "vega": 0.0017, "theta": -0.0112, "rho": -0.0026, "theo": 7.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PCG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 4.0, "iv": 3.3592, "open_interest": 373.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0212, "vega": 0.0016, "theta": -0.0102, "rho": 0.0001, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-11T10:44:46", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "PCG261120P00022000", "bid": 8.25, "bid_size": 47.0, "ask": 9.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0221, "vega": 0.0015, "theta": -0.0098, "rho": -0.0025, "theo": 8.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PCG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 3.5047, "open_interest": 13.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0175, "vega": 0.0014, "theta": -0.0091, "rho": 0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T12:35:14", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261120P00023000", "bid": 9.35, "bid_size": 42.0, "ask": 10.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0185, "vega": 0.0012, "theta": -0.0085, "rho": -0.0022, "theo": 9.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "PCG261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 4.0, "iv": 3.6469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0146, "vega": 0.0012, "theta": -0.008, "rho": 0.0001, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261120P00024000", "bid": 10.3, "bid_size": 49.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0156, "vega": 0.001, "theta": -0.0073, "rho": -0.0022, "theo": 10.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-05T11:18:46", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "PCG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 5.0, "iv": 1.6783, "open_interest": 181.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0123, "vega": 0.0011, "theta": -0.0072, "rho": 0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:10:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "PCG261120P00025000", "bid": 11.6, "bid_size": 21.0, "ask": 12.15, "ask_size": 9.0, "iv": 1.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0135, "vega": 0.0008, "theta": -0.0063, "rho": -0.0018, "theo": 11.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "PCG261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 301.0, "iv": 1.8067, "open_interest": 180.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0105, "vega": 0.0009, "theta": -0.0064, "rho": 0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:26:29", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "PCG261120P00026000", "bid": 12.6, "bid_size": 20.0, "ask": 13.15, "ask_size": 11.0, "iv": 1.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0117, "vega": 0.0006, "theta": -0.0053, "rho": -0.0017, "theo": 12.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-02T10:28:20", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "PCG261127C00004000", "bid": 8.95, "bid_size": 906.0, "ask": 9.7, "ask_size": 563.0, "iv": 3.608, "open_interest": 217.0, "volume": 8.0, "delta": 0.9957, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0016, "rho": 0.0021, "theo": 9.1775, "change": 0.025, "open": 9.05, "high": 9.15, "low": 9.05, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T12:40:46", "percent_change": 0.273973, "prev_day_close": 9.125}, {"option": "PCG261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 2.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "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": 0.125}, {"option": "PCG261127C00005000", "bid": 7.95, "bid_size": 745.0, "ask": 8.5, "ask_size": 330.0, "iv": 2.4284, "open_interest": 149.0, "volume": 120.0, "delta": 0.9934, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0022, "rho": 0.0027, "theo": 8.1827, "change": 0.05, "open": 8.15, "high": 8.18, "low": 8.1, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T12:41:27", "percent_change": 0.617285, "prev_day_close": 8.09999990463257}, {"option": "PCG261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 735.0, "iv": 2.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0033, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261127C00006000", "bid": 6.7, "bid_size": 270.0, "ask": 7.85, "ask_size": 96.0, "iv": 2.261, "open_interest": 96.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.006, "vega": 0.0008, "theta": -0.0028, "rho": 0.0032, "theo": 7.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T10:39:43", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PCG261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 757.0, "iv": 2.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.006, "vega": 0.0008, "theta": -0.0038, "rho": -0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261127C00007000", "bid": 5.25, "bid_size": 187.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0096, "vega": 0.0012, "theta": -0.0036, "rho": 0.0037, "theo": 6.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T13:22:29", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "PCG261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.9384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0097, "vega": 0.0012, "theta": -0.0045, "rho": -0.0001, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261127C00007500", "bid": 5.4, "bid_size": 57.0, "ask": 6.15, "ask_size": 9.0, "iv": 1.6836, "open_interest": 28.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0124, "vega": 0.0014, "theta": -0.0041, "rho": 0.0039, "theo": 5.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-11-03T13:31:47", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PCG261127P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 1.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0124, "vega": 0.0014, "theta": -0.0049, "rho": -0.0001, "theo": 0.0301, "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": 0.125}, {"option": "PCG261127C00008000", "bid": 4.9, "bid_size": 75.0, "ask": 5.75, "ask_size": 11.0, "iv": 1.6696, "open_interest": 44.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0159, "vega": 0.0016, "theta": -0.0047, "rho": 0.0042, "theo": 5.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T13:32:32", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "PCG261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 121.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.016, "vega": 0.0016, "theta": -0.0054, "rho": -0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261127C00008500", "bid": 4.4, "bid_size": 36.0, "ask": 5.35, "ask_size": 11.0, "iv": 1.6227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0208, "vega": 0.002, "theta": -0.0053, "rho": 0.0044, "theo": 4.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PCG261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 25.0, "iv": 1.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0208, "vega": 0.002, "theta": -0.006, "rho": -0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261127C00009000", "bid": 3.8, "bid_size": 59.0, "ask": 4.7, "ask_size": 11.0, "iv": 1.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0273, "vega": 0.0024, "theta": -0.0061, "rho": 0.0046, "theo": 4.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "PCG261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0274, "vega": 0.0024, "theta": -0.0067, "rho": -0.0003, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261127C00009500", "bid": 3.4, "bid_size": 38.0, "ask": 4.2, "ask_size": 7.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0364, "vega": 0.0029, "theta": -0.007, "rho": 0.0048, "theo": 3.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PCG261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 2.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0365, "vega": 0.003, "theta": -0.0076, "rho": -0.0003, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261127C00010000", "bid": 2.74, "bid_size": 82.0, "ask": 3.55, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.049, "vega": 0.0036, "theta": -0.0081, "rho": 0.005, "theo": 3.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "PCG261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.3153, "open_interest": 4.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0492, "vega": 0.0036, "theta": -0.0086, "rho": -0.0004, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:52:15", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "PCG261127C00010500", "bid": 2.48, "bid_size": 41.0, "ask": 3.15, "ask_size": 9.0, "iv": 0.8797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0668, "vega": 0.0045, "theta": -0.0094, "rho": 0.0051, "theo": 2.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "PCG261127P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.8926, "open_interest": 12.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0671, "vega": 0.0045, "theta": -0.0099, "rho": -0.0006, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T15:24:22", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "PCG261127C00011000", "bid": 1.87, "bid_size": 66.0, "ask": 2.47, "ask_size": 9.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0915, "vega": 0.0057, "theta": -0.0111, "rho": 0.0051, "theo": 2.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T10:33:38", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "PCG261127P00011000", "bid": 0.01, "bid_size": 879.0, "ask": 0.25, "ask_size": 1739.0, "iv": 0.7338, "open_interest": 5086.0, "volume": 33.0, "delta": -0.1161, "gamma": 0.092, "vega": 0.0057, "theta": -0.0115, "rho": -0.0008, "theo": 0.127, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:53:51", "percent_change": -42.8571, "prev_day_close": 0.104999996721745}, {"option": "PCG261127C00011500", "bid": 1.68, "bid_size": 10.0, "ask": 2.02, "ask_size": 13.0, "iv": 0.6601, "open_interest": 5.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.1248, "vega": 0.0071, "theta": -0.0131, "rho": 0.005, "theo": 1.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-03T13:23:10", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PCG261127P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.7028, "open_interest": 316.0, "volume": 55.0, "delta": -0.1626, "gamma": 0.1256, "vega": 0.0072, "theta": -0.0134, "rho": -0.0011, "theo": 0.1779, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:38:07", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "PCG261127C00012000", "bid": 1.07, "bid_size": 296.0, "ask": 1.82, "ask_size": 12.0, "iv": 0.6321, "open_interest": 11.0, "volume": 20.0, "delta": 0.7719, "gamma": 0.1648, "vega": 0.0088, "theta": -0.0154, "rho": 0.0048, "theo": 1.4434, "change": 0.04, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T12:23:27", "percent_change": 2.87769, "prev_day_close": 1.39000004529953}, {"option": "PCG261127P00012000", "bid": 0.08, "bid_size": 1469.0, "ask": 0.46, "ask_size": 1204.0, "iv": 0.6392, "open_interest": 207.0, "volume": 120.0, "delta": -0.2309, "gamma": 0.166, "vega": 0.0089, "theta": -0.0157, "rho": -0.0015, "theo": 0.2621, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T14:24:07", "percent_change": -17.2414, "prev_day_close": 0.290000006556511}, {"option": "PCG261127C00012500", "bid": 0.72, "bid_size": 674.0, "ask": 1.59, "ask_size": 435.0, "iv": 0.6764, "open_interest": 63.0, "volume": 0.0, "delta": 0.679, "gamma": 0.2021, "vega": 0.0104, "theta": -0.0178, "rho": 0.0043, "theo": 1.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T15:10:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PCG261127P00012500", "bid": 0.17, "bid_size": 1019.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.5194, "open_interest": 100.0, "volume": 1.0, "delta": -0.3246, "gamma": 0.2037, "vega": 0.0105, "theta": -0.018, "rho": -0.0021, "theo": 0.4019, "change": -0.07, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:42:05", "percent_change": -14.8936, "prev_day_close": 0.469999998807907}, {"option": "PCG261127C00013000", "bid": 0.72, "bid_size": 49.0, "ask": 0.91, "ask_size": 128.0, "iv": 0.6231, "open_interest": 335.0, "volume": 63.0, "delta": 0.5694, "gamma": 0.2209, "vega": 0.0114, "theta": -0.0196, "rho": 0.0037, "theo": 0.8, "change": 0.025, "open": 0.73, "high": 0.85, "low": 0.73, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:53:07", "percent_change": 3.10559, "prev_day_close": 0.805000007152557}, {"option": "PCG261127P00013000", "bid": 0.39, "bid_size": 1618.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.5455, "open_interest": 5178.0, "volume": 60.0, "delta": -0.4351, "gamma": 0.2229, "vega": 0.0114, "theta": -0.0198, "rho": -0.0027, "theo": 0.6188, "change": -0.07, "open": 0.68, "high": 0.68, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T12:21:47", "percent_change": -9.85916, "prev_day_close": 0.71000000834465}, {"option": "PCG261127C00013500", "bid": 0.33, "bid_size": 1514.0, "ask": 0.67, "ask_size": 12.0, "iv": 0.5441, "open_interest": 182.0, "volume": 53.0, "delta": 0.4623, "gamma": 0.2155, "vega": 0.0116, "theta": -0.0205, "rho": 0.003, "theo": 0.5959, "change": -0.01, "open": 0.56, "high": 0.6, "low": 0.56, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:12:00", "percent_change": -1.63934, "prev_day_close": 0.609999984502792}, {"option": "PCG261127P00013500", "bid": 0.66, "bid_size": 691.0, "ask": 1.18, "ask_size": 23.0, "iv": 0.6356, "open_interest": 134.0, "volume": 10.0, "delta": -0.5432, "gamma": 0.2179, "vega": 0.0116, "theta": -0.0207, "rho": -0.0034, "theo": 0.9153, "change": -0.13, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T09:40:12", "percent_change": -12.5, "prev_day_close": 1.04000002145767}, {"option": "PCG261127C00014000", "bid": 0.24, "bid_size": 1451.0, "ask": 0.48, "ask_size": 11.0, "iv": 0.5778, "open_interest": 10875.0, "volume": 336.0, "delta": 0.3714, "gamma": 0.1947, "vega": 0.011, "theta": -0.0206, "rho": 0.0024, "theo": 0.4547, "change": -0.01, "open": 0.42, "high": 0.51, "low": 0.41, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:53:17", "percent_change": -2.12766, "prev_day_close": 0.469999998807907}, {"option": "PCG261127P00014000", "bid": 0.55, "bid_size": 382.0, "ask": 1.51, "ask_size": 111.0, "iv": 0.4288, "open_interest": 6.0, "volume": 20.0, "delta": -0.6348, "gamma": 0.197, "vega": 0.0109, "theta": -0.0207, "rho": -0.0038, "theo": 1.2751, "change": -0.15, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:23:27", "percent_change": -10.5634, "prev_day_close": 1.4200000166893}, {"option": "PCG261127C00014500", "bid": 0.35, "bid_size": 1.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.7707, "open_interest": 215.0, "volume": 52.0, "delta": 0.2997, "gamma": 0.1691, "vega": 0.0101, "theta": -0.0199, "rho": 0.002, "theo": 0.3563, "change": 0.055, "open": 0.3, "high": 0.38, "low": 0.3, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:48:09", "percent_change": 16.9231, "prev_day_close": 0.325000002980232}, {"option": "PCG261127P00014500", "bid": 1.02, "bid_size": 17.0, "ask": 2.13, "ask_size": 15.0, "iv": 0.5969, "open_interest": 0.0, "volume": 17.0, "delta": -0.7071, "gamma": 0.1713, "vega": 0.01, "theta": -0.02, "rho": -0.0041, "theo": 1.6779, "change": -0.095, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T10:22:46", "percent_change": -5.20548, "prev_day_close": 1.82499998807907}, {"option": "PCG261127C00015000", "bid": 0.03, "bid_size": 2301.0, "ask": 0.33, "ask_size": 177.0, "iv": 0.6205, "open_interest": 49626.0, "volume": 25281.0, "delta": 0.2443, "gamma": 0.1444, "vega": 0.0091, "theta": -0.019, "rho": 0.0016, "theo": 0.2859, "change": 0.045, "open": 0.25, "high": 0.33, "low": 0.22, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:22:28", "percent_change": 17.6471, "prev_day_close": 0.255000002682209}, {"option": "PCG261127P00015000", "bid": 1.88, "bid_size": 430.0, "ask": 2.54, "ask_size": 19.0, "iv": 0.8529, "open_interest": 23.0, "volume": 81.0, "delta": -0.763, "gamma": 0.1466, "vega": 0.009, "theta": -0.019, "rho": -0.0043, "theo": 2.1086, "change": -0.14, "open": 2.06, "high": 2.08, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:28:38", "percent_change": -6.3927, "prev_day_close": 2.19000005722046}, {"option": "PCG261127C00015500", "bid": 0.19, "bid_size": 38.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.7975, "open_interest": 148.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.1227, "vega": 0.0082, "theta": -0.0178, "rho": 0.0013, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:54:50", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "PCG261127P00015500", "bid": 2.23, "bid_size": 445.0, "ask": 2.88, "ask_size": 22.0, "iv": 0.7806, "open_interest": 44.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.1249, "vega": 0.0079, "theta": -0.0178, "rho": -0.0044, "theo": 2.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-04T11:44:07", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "PCG261127C00016000", "bid": 0.14, "bid_size": 10.0, "ask": 0.21, "ask_size": 10.0, "iv": 0.7955, "open_interest": 2116.0, "volume": 19.0, "delta": 0.1681, "gamma": 0.1044, "vega": 0.0073, "theta": -0.0166, "rho": 0.0011, "theo": 0.1945, "change": -0.015, "open": 0.22, "high": 0.22, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:59:09", "percent_change": -7.31707, "prev_day_close": 0.204999998211861}, {"option": "PCG261127P00016000", "bid": 2.7, "bid_size": 252.0, "ask": 3.25, "ask_size": 17.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.1065, "vega": 0.007, "theta": -0.0166, "rho": -0.0044, "theo": 3.0193, "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": 3.12000000476837}, {"option": "PCG261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 179.0, "iv": 1.1121, "open_interest": 68.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0892, "vega": 0.0065, "theta": -0.0155, "rho": 0.0009, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:57:12", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "PCG261127P00016500", "bid": 3.0, "bid_size": 278.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.8665, "gamma": 0.0914, "vega": 0.0063, "theta": -0.0154, "rho": -0.0045, "theo": 3.4897, "change": 0.055, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T09:36:12", "percent_change": 1.53846, "prev_day_close": 3.57499992847443}, {"option": "PCG261127C00017000", "bid": 0.1, "bid_size": 6.0, "ask": 0.39, "ask_size": 1458.0, "iv": 1.0566, "open_interest": 332.0, "volume": 3.0, "delta": 0.1206, "gamma": 0.0766, "vega": 0.0058, "theta": -0.0144, "rho": 0.0008, "theo": 0.1396, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:36:08", "percent_change": -30.7692, "prev_day_close": 0.130000002682209}, {"option": "PCG261127P00017000", "bid": 3.7, "bid_size": 424.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.7487, "open_interest": 0.0, "volume": 50.0, "delta": -0.8879, "gamma": 0.0787, "vega": 0.0055, "theta": -0.0142, "rho": -0.0043, "theo": 3.9665, "change": -0.2, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:14:40", "percent_change": -4.87805, "prev_day_close": 4.10000014305115}, {"option": "PCG261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 6.0, "iv": 1.2214, "open_interest": 16.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0661, "vega": 0.0052, "theta": -0.0133, "rho": 0.0007, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:21:33", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "PCG261127P00017500", "bid": 3.95, "bid_size": 55.0, "ask": 4.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0683, "vega": 0.0049, "theta": -0.0131, "rho": -0.0044, "theo": 4.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-02T13:17:38", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PCG261127C00018000", "bid": 0.08, "bid_size": 223.0, "ask": 0.34, "ask_size": 2414.0, "iv": 1.153, "open_interest": 52281.0, "volume": 30044.0, "delta": 0.0895, "gamma": 0.0574, "vega": 0.0047, "theta": -0.0123, "rho": 0.0006, "theo": 0.104, "change": 0.045, "open": 0.11, "high": 0.16, "low": 0.07, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 39.1304, "prev_day_close": 0.115000002086163}, {"option": "PCG261127P00018000", "bid": 4.45, "bid_size": 47.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0596, "vega": 0.0042, "theta": -0.0121, "rho": -0.004, "theo": 4.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "PCG261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 8.0, "iv": 2.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0501, "vega": 0.0042, "theta": -0.0114, "rho": 0.0005, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 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": "PCG261127P00018500", "bid": 3.5, "bid_size": 81.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0523, "vega": 0.0038, "theta": -0.0112, "rho": -0.0041, "theo": 5.4208, "change": 0.0, "open": 0.0, "high": 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": "PCG261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 8.0, "iv": 2.2324, "open_interest": 111.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0439, "vega": 0.0038, "theta": -0.0106, "rho": 0.0004, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:38:31", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "PCG261127P00019000", "bid": 5.6, "bid_size": 35.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0461, "vega": 0.0034, "theta": -0.0103, "rho": -0.004, "theo": 5.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "PCG261127C00020000", "bid": 0.01, "bid_size": 10.0, "ask": 1.52, "ask_size": 86.0, "iv": 2.1169, "open_interest": 2.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0343, "vega": 0.0031, "theta": -0.0091, "rho": 0.0003, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:54:09", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "PCG261127P00020000", "bid": 6.5, "bid_size": 40.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0362, "vega": 0.0026, "theta": -0.0088, "rho": -0.0036, "theo": 6.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "PCG261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 9.0, "iv": 2.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0272, "vega": 0.0026, "theta": -0.0078, "rho": 0.0003, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "PCG261127P00021000", "bid": 7.55, "bid_size": 32.0, "ask": 8.2, "ask_size": 9.0, "iv": 1.0706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0295, "vega": 0.0019, "theta": -0.0074, "rho": -0.0029, "theo": 7.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "PCG261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 2.7154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0218, "vega": 0.0022, "theta": -0.0068, "rho": 0.0002, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PCG261127P00022000", "bid": 8.3, "bid_size": 65.0, "ask": 9.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0243, "vega": 0.0016, "theta": -0.0061, "rho": -0.0029, "theo": 8.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PCG261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 8.0, "iv": 2.8359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0178, "vega": 0.0018, "theta": -0.0059, "rho": 0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PCG261127P00023000", "bid": 9.35, "bid_size": 57.0, "ask": 10.55, "ask_size": 9.0, "iv": 1.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0202, "vega": 0.001, "theta": -0.0052, "rho": -0.0018, "theo": 9.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PCG261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 2.9436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0146, "vega": 0.0016, "theta": -0.0052, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PCG261127P00024000", "bid": 10.1, "bid_size": 92.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0163, "vega": 0.0008, "theta": -0.0042, "rho": -0.0018, "theo": 10.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "PCG261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.4049, "open_interest": 199.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0122, "vega": 0.0013, "theta": -0.0045, "rho": 0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:48:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCG261127P00025000", "bid": 11.45, "bid_size": 46.0, "ask": 12.45, "ask_size": 10.0, "iv": 1.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.013, "vega": 0.0006, "theta": -0.0035, "rho": -0.0008, "theo": 11.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PCG261204C00004000", "bid": 7.25, "bid_size": 1164.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 225.0, "volume": 59.0, "delta": 0.9933, "gamma": 0.003, "vega": 0.0008, "theta": -0.0017, "rho": 0.0028, "theo": 9.1877, "change": -0.075, "open": 9.05, "high": 9.3, "low": 9.05, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T13:11:12", "percent_change": -0.808621, "prev_day_close": 9.27499961853027}, {"option": "PCG261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 5.6041, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.003, "vega": 0.0008, "theta": -0.0031, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261204C00005000", "bid": 7.85, "bid_size": 504.0, "ask": 9.4, "ask_size": 9.0, "iv": 3.3637, "open_interest": 110.0, "volume": 23.0, "delta": 0.9902, "gamma": 0.0047, "vega": 0.001, "theta": -0.0022, "rho": 0.0036, "theo": 8.195, "change": -0.25, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:05:07", "percent_change": -2.95858, "prev_day_close": 8.45000004768372}, {"option": "PCG261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 9.0, "iv": 3.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0047, "vega": 0.001, "theta": -0.0035, "rho": -0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261204C00006000", "bid": 5.1, "bid_size": 170.0, "ask": 8.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 75.0, "volume": 2.0, "delta": 0.9858, "gamma": 0.0073, "vega": 0.0013, "theta": -0.0028, "rho": 0.0042, "theo": 7.2039, "change": 0.05, "open": 7.4, "high": 7.4, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:10:22", "percent_change": 0.689655, "prev_day_close": 7.25}, {"option": "PCG261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 837.0, "iv": 1.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0074, "vega": 0.0013, "theta": -0.0039, "rho": -0.0002, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261204C00007000", "bid": 4.1, "bid_size": 96.0, "ask": 8.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 21.0, "volume": 6.0, "delta": 0.9794, "gamma": 0.0116, "vega": 0.0018, "theta": -0.0036, "rho": 0.0049, "theo": 6.2151, "change": -0.25, "open": 6.4, "high": 6.4, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:09:43", "percent_change": -3.81679, "prev_day_close": 6.54999995231628}, {"option": "PCG261204P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 926.0, "iv": 1.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0116, "vega": 0.0018, "theta": -0.0046, "rho": -0.0002, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261204C00007500", "bid": 3.6, "bid_size": 178.0, "ask": 7.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 50.0, "volume": 16.0, "delta": 0.975, "gamma": 0.0146, "vega": 0.0021, "theta": -0.004, "rho": 0.0052, "theo": 5.722, "change": -0.225, "open": 5.9, "high": 5.9, "low": 5.85, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:09:06", "percent_change": -3.7037, "prev_day_close": 6.07499980926514}, {"option": "PCG261204P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 928.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0147, "vega": 0.0021, "theta": -0.0049, "rho": -0.0003, "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": 0.129999995231628}, {"option": "PCG261204C00008000", "bid": 3.15, "bid_size": 177.0, "ask": 6.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 92.0, "delta": 0.9693, "gamma": 0.0186, "vega": 0.0025, "theta": -0.0046, "rho": 0.0056, "theo": 5.2303, "change": 0.05, "open": 5.35, "high": 5.4, "low": 5.3, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:07:47", "percent_change": 0.943397, "prev_day_close": 5.29999995231628}, {"option": "PCG261204P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.8001, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0187, "vega": 0.0025, "theta": -0.0054, "rho": -0.0003, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261204C00008500", "bid": 2.68, "bid_size": 77.0, "ask": 6.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0239, "vega": 0.0029, "theta": -0.0051, "rho": 0.0058, "theo": 4.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PCG261204P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0239, "vega": 0.0029, "theta": -0.0059, "rho": -0.0004, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PCG261204C00009000", "bid": 2.12, "bid_size": 81.0, "ask": 5.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0308, "vega": 0.0035, "theta": -0.0058, "rho": 0.0061, "theo": 4.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:46:17", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "PCG261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 2.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.031, "vega": 0.0035, "theta": -0.0065, "rho": -0.0005, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261204C00009500", "bid": 3.25, "bid_size": 84.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0402, "vega": 0.0042, "theta": -0.0066, "rho": 0.0064, "theo": 3.7691, "change": 0.0, "open": 0.0, "high": 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": "PCG261204P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0403, "vega": 0.0042, "theta": -0.0072, "rho": -0.0006, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261204C00010000", "bid": 2.98, "bid_size": 31.0, "ask": 3.55, "ask_size": 18.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0528, "vega": 0.0051, "theta": -0.0075, "rho": 0.0065, "theo": 3.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "PCG261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.053, "vega": 0.0051, "theta": -0.008, "rho": -0.0008, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261204C00010500", "bid": 2.55, "bid_size": 26.0, "ask": 3.05, "ask_size": 22.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0698, "vega": 0.0062, "theta": -0.0086, "rho": 0.0066, "theo": 2.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6800000667572}, {"option": "PCG261204P00010500", "bid": 0.01, "bid_size": 1304.0, "ask": 0.11, "ask_size": 273.0, "iv": 0.6006, "open_interest": 5.0, "volume": 2.0, "delta": -0.1032, "gamma": 0.0702, "vega": 0.0062, "theta": -0.0091, "rho": -0.001, "theo": 0.1345, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:56:00", "percent_change": -29.4118, "prev_day_close": 0.084999998100102}, {"option": "PCG261204C00011000", "bid": 2.08, "bid_size": 109.0, "ask": 2.54, "ask_size": 22.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0923, "vega": 0.0076, "theta": -0.0099, "rho": 0.0067, "theo": 2.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "PCG261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 11.0, "iv": 0.6072, "open_interest": 1348.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0928, "vega": 0.0076, "theta": -0.0103, "rho": -0.0013, "theo": 0.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:29:42", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "PCG261204C00011500", "bid": 1.73, "bid_size": 9.0, "ask": 2.28, "ask_size": 91.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.1204, "vega": 0.0092, "theta": -0.0114, "rho": 0.0065, "theo": 1.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78000003099442}, {"option": "PCG261204P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 5.0, "iv": 1.28, "open_interest": 68.0, "volume": 46.0, "delta": -0.1856, "gamma": 0.1212, "vega": 0.0092, "theta": -0.0118, "rho": -0.0017, "theo": 0.2403, "change": -0.055, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:44:07", "percent_change": -21.5686, "prev_day_close": 0.254999995231628}, {"option": "PCG261204C00012000", "bid": 0.6, "bid_size": 10.0, "ask": 1.91, "ask_size": 17.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.1516, "vega": 0.011, "theta": -0.0131, "rho": 0.0062, "theo": 1.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "PCG261204P00012000", "bid": 0.12, "bid_size": 2007.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.5333, "open_interest": 95.0, "volume": 80.0, "delta": -0.2523, "gamma": 0.1527, "vega": 0.011, "theta": -0.0134, "rho": -0.0023, "theo": 0.3404, "change": -0.005, "open": 0.34, "high": 0.4, "low": 0.31, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:26:18", "percent_change": -1.36986, "prev_day_close": 0.364999994635582}, {"option": "PCG261204C00012500", "bid": 0.88, "bid_size": 25.0, "ask": 1.52, "ask_size": 212.0, "iv": 0.6036, "open_interest": 31.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.1785, "vega": 0.0126, "theta": -0.0148, "rho": 0.0056, "theo": 1.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T14:46:53", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "PCG261204P00012500", "bid": 0.27, "bid_size": 1007.0, "ask": 0.62, "ask_size": 30.0, "iv": 0.5519, "open_interest": 28.0, "volume": 3.0, "delta": -0.3378, "gamma": 0.18, "vega": 0.0126, "theta": -0.015, "rho": -0.0031, "theo": 0.4949, "change": -0.075, "open": 0.52, "high": 0.52, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:04:31", "percent_change": -13.5135, "prev_day_close": 0.555000007152557}, {"option": "PCG261204C00013000", "bid": 0.69, "bid_size": 799.0, "ask": 1.06, "ask_size": 25.0, "iv": 0.5677, "open_interest": 208.0, "volume": 61.0, "delta": 0.5699, "gamma": 0.192, "vega": 0.0135, "theta": -0.016, "rho": 0.0049, "theo": 0.9095, "change": 0.065, "open": 0.82, "high": 0.96, "low": 0.82, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:53:32", "percent_change": 7.34463, "prev_day_close": 0.884999990463257}, {"option": "PCG261204P00013000", "bid": 0.45, "bid_size": 678.0, "ask": 0.84, "ask_size": 14.0, "iv": 0.5385, "open_interest": 157.0, "volume": 103.0, "delta": -0.4345, "gamma": 0.1939, "vega": 0.0135, "theta": -0.0162, "rho": -0.0039, "theo": 0.7191, "change": -0.095, "open": 0.74, "high": 0.74, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T13:57:43", "percent_change": -11.8012, "prev_day_close": 0.805000007152557}, {"option": "PCG261204C00013500", "bid": 0.43, "bid_size": 2736.0, "ask": 1.22, "ask_size": 1786.0, "iv": 0.6982, "open_interest": 1082.0, "volume": 3.0, "delta": 0.4763, "gamma": 0.1894, "vega": 0.0137, "theta": -0.0167, "rho": 0.0041, "theo": 0.7031, "change": 0.11, "open": 0.43, "high": 0.79, "low": 0.43, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T11:59:21", "percent_change": 16.1765, "prev_day_close": 0.680000007152557}, {"option": "PCG261204P00013500", "bid": 0.79, "bid_size": 683.0, "ask": 1.11, "ask_size": 9.0, "iv": 0.5634, "open_interest": 94.0, "volume": 0.0, "delta": -0.529, "gamma": 0.1916, "vega": 0.0137, "theta": -0.0168, "rho": -0.0046, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:48:14", "percent_change": 0.0, "prev_day_close": 1.11999994516373}, {"option": "PCG261204C00014000", "bid": 0.36, "bid_size": 658.0, "ask": 0.73, "ask_size": 26.0, "iv": 0.6287, "open_interest": 145.0, "volume": 7.0, "delta": 0.3945, "gamma": 0.1756, "vega": 0.0132, "theta": -0.0168, "rho": 0.0034, "theo": 0.5534, "change": -0.055, "open": 0.53, "high": 0.53, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:45:16", "percent_change": -9.90991, "prev_day_close": 0.554999992251396}, {"option": "PCG261204P00014000", "bid": 0.88, "bid_size": 241.0, "ask": 1.64, "ask_size": 25.0, "iv": 0.5553, "open_interest": 37.0, "volume": 0.0, "delta": -0.6117, "gamma": 0.178, "vega": 0.0132, "theta": -0.0169, "rho": -0.0052, "theo": 1.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T11:37:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PCG261204C00014500", "bid": 0.19, "bid_size": 1970.0, "ask": 0.54, "ask_size": 28.0, "iv": 0.6002, "open_interest": 191.0, "volume": 2.0, "delta": 0.3271, "gamma": 0.157, "vega": 0.0124, "theta": -0.0165, "rho": 0.0028, "theo": 0.4445, "change": -0.035, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:09:29", "percent_change": -8.04598, "prev_day_close": 0.435000002384186}, {"option": "PCG261204P00014500", "bid": 1.24, "bid_size": 144.0, "ask": 1.93, "ask_size": 22.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.1595, "vega": 0.0123, "theta": -0.0166, "rho": -0.0056, "theo": 1.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "PCG261204C00015000", "bid": 0.25, "bid_size": 1564.0, "ask": 0.46, "ask_size": 247.0, "iv": 0.6897, "open_interest": 926.0, "volume": 116.0, "delta": 0.2731, "gamma": 0.138, "vega": 0.0114, "theta": -0.0159, "rho": 0.0024, "theo": 0.3639, "change": 0.005, "open": 0.29, "high": 0.38, "low": 0.29, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:58:11", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "PCG261204P00015000", "bid": 1.46, "bid_size": 12.0, "ask": 2.41, "ask_size": 17.0, "iv": 0.4474, "open_interest": 0.0, "volume": 5.0, "delta": -0.7344, "gamma": 0.1405, "vega": 0.0113, "theta": -0.0159, "rho": -0.006, "theo": 2.1761, "change": -0.13, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T12:47:55", "percent_change": -5.60345, "prev_day_close": 2.32000005245209}, {"option": "PCG261204C00015500", "bid": 0.19, "bid_size": 16.0, "ask": 0.59, "ask_size": 21.0, "iv": 0.8108, "open_interest": 4.0, "volume": 51.0, "delta": 0.23, "gamma": 0.1204, "vega": 0.0104, "theta": -0.0152, "rho": 0.002, "theo": 0.3028, "change": -0.02, "open": 0.29, "high": 0.29, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:04:46", "percent_change": -6.66667, "prev_day_close": 0.299999997019768}, {"option": "PCG261204P00015500", "bid": 2.33, "bid_size": 342.0, "ask": 2.88, "ask_size": 22.0, "iv": 0.7191, "open_interest": 0.0, "volume": 40.0, "delta": -0.778, "gamma": 0.1228, "vega": 0.0102, "theta": -0.0151, "rho": -0.0061, "theo": 2.6159, "change": -0.095, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T11:56:07", "percent_change": -3.53818, "prev_day_close": 2.68500006198883}, {"option": "PCG261204C00016000", "bid": 0.09, "bid_size": 1778.0, "ask": 0.5, "ask_size": 514.0, "iv": 0.6948, "open_interest": 1075.0, "volume": 1.0, "delta": 0.1954, "gamma": 0.1048, "vega": 0.0095, "theta": -0.0143, "rho": 0.0017, "theo": 0.2553, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:46:27", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "PCG261204P00016000", "bid": 2.76, "bid_size": 291.0, "ask": 3.45, "ask_size": 48.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.1072, "vega": 0.0092, "theta": -0.0142, "rho": -0.0061, "theo": 3.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.16000008583069}, {"option": "PCG261204C00016500", "bid": 0.16, "bid_size": 6.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.8064, "open_interest": 22.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0914, "vega": 0.0086, "theta": -0.0135, "rho": 0.0014, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:27:41", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "PCG261204P00016500", "bid": 3.2, "bid_size": 259.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0938, "vega": 0.0083, "theta": -0.0133, "rho": -0.0063, "theo": 3.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-04T11:19:34", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PCG261204C00017000", "bid": 0.12, "bid_size": 12.0, "ask": 0.21, "ask_size": 14.0, "iv": 0.7919, "open_interest": 711.0, "volume": 10.0, "delta": 0.1445, "gamma": 0.08, "vega": 0.0078, "theta": -0.0127, "rho": 0.0012, "theo": 0.1876, "change": 0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:36:57", "percent_change": 3.0303, "prev_day_close": 0.16499999910593}, {"option": "PCG261204P00017000", "bid": 3.7, "bid_size": 189.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.8814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.0823, "vega": 0.0074, "theta": -0.0124, "rho": -0.0061, "theo": 4.0036, "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": 4.09999990463257}, {"option": "PCG261204C00017500", "bid": 0.02, "bid_size": 7.0, "ask": 0.3, "ask_size": 874.0, "iv": 0.8459, "open_interest": 57.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0702, "vega": 0.0071, "theta": -0.0119, "rho": 0.0011, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:38:42", "percent_change": 0.0, "prev_day_close": 0.184999998658896}, {"option": "PCG261204P00017500", "bid": 4.25, "bid_size": 162.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.8425, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0726, "vega": 0.0067, "theta": -0.0116, "rho": -0.0062, "theo": 4.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PCG261204C00018000", "bid": 0.1, "bid_size": 6.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.8572, "open_interest": 850.0, "volume": 23.0, "delta": 0.1099, "gamma": 0.0619, "vega": 0.0064, "theta": -0.0111, "rho": 0.001, "theo": 0.1424, "change": 0.005, "open": 0.14, "high": 0.16, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:10:41", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "PCG261204P00018000", "bid": 4.65, "bid_size": 38.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.0643, "vega": 0.006, "theta": -0.0108, "rho": -0.006, "theo": 4.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "PCG261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 13.0, "iv": 1.2604, "open_interest": 5.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0548, "vega": 0.0059, "theta": -0.0104, "rho": 0.0008, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:48:03", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "PCG261204P00018500", "bid": 5.05, "bid_size": 35.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0572, "vega": 0.0054, "theta": -0.01, "rho": -0.0058, "theo": 5.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PCG261204C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2.0, "iv": 0.829, "open_interest": 462.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0486, "vega": 0.0054, "theta": -0.0097, "rho": 0.0007, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:26:29", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "PCG261204P00019000", "bid": 5.4, "bid_size": 61.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0512, "vega": 0.0048, "theta": -0.0093, "rho": -0.0059, "theo": 5.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PCG261204C00020000", "bid": 0.05, "bid_size": 164.0, "ask": 0.27, "ask_size": 1097.0, "iv": 1.1113, "open_interest": 204.0, "volume": 2.0, "delta": 0.0678, "gamma": 0.0388, "vega": 0.0045, "theta": -0.0085, "rho": 0.0006, "theo": 0.088, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:26:55", "percent_change": 26.3158, "prev_day_close": 0.094999996945262}, {"option": "PCG261204P00020000", "bid": 6.5, "bid_size": 45.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0414, "vega": 0.0038, "theta": -0.008, "rho": -0.0052, "theo": 6.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "PCG261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 4.0, "iv": 1.9064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0314, "vega": 0.0038, "theta": -0.0075, "rho": 0.0005, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "PCG261204P00021000", "bid": 7.65, "bid_size": 17.0, "ask": 8.15, "ask_size": 9.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0339, "vega": 0.0031, "theta": -0.0069, "rho": -0.0048, "theo": 7.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PCG261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 2.3033, "open_interest": 0.0, "volume": 6.0, "delta": 0.0446, "gamma": 0.0257, "vega": 0.0032, "theta": -0.0066, "rho": 0.0004, "theo": 0.058, "change": -0.085, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:06:45", "percent_change": -58.6207, "prev_day_close": 0.145000000484288}, {"option": "PCG261204P00022000", "bid": 8.35, "bid_size": 50.0, "ask": 9.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0278, "vega": 0.0024, "theta": -0.006, "rho": -0.0042, "theo": 8.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PCG261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 2.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0212, "vega": 0.0028, "theta": -0.0058, "rho": 0.0003, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PCG261204P00023000", "bid": 9.35, "bid_size": 67.0, "ask": 10.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0245, "vega": 0.0019, "theta": -0.005, "rho": -0.0036, "theo": 9.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PCG261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 2.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0177, "vega": 0.0024, "theta": -0.0051, "rho": 0.0003, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PCG261204P00024000", "bid": 10.3, "bid_size": 69.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0211, "vega": 0.0013, "theta": -0.004, "rho": -0.003, "theo": 10.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "PCG261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 4.0, "iv": 1.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0149, "vega": 0.002, "theta": -0.0045, "rho": 0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PCG261204P00025000", "bid": 11.3, "bid_size": 62.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0175, "vega": 0.0008, "theta": -0.0033, "rho": -0.0019, "theo": 11.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PCG261211C00004000", "bid": 8.95, "bid_size": 19.0, "ask": 10.6, "ask_size": 5.0, "iv": 3.9626, "open_interest": 234.0, "volume": 215.0, "delta": 0.9927, "gamma": 0.003, "vega": 0.0009, "theta": -0.0014, "rho": 0.0036, "theo": 9.1853, "change": 0.0, "open": 9.1, "high": 9.3, "low": 9.1, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T13:05:30", "percent_change": 2.0732e-06, "prev_day_close": 9.19999980926514}, {"option": "PCG261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 4.9561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.003, "vega": 0.0009, "theta": -0.0024, "rho": -0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261211C00005000", "bid": 6.3, "bid_size": 210.0, "ask": 9.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 54.0, "volume": 214.0, "delta": 0.9894, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0018, "rho": 0.0045, "theo": 8.194, "change": -0.3, "open": 8.2, "high": 8.4, "low": 8.2, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-09T15:03:59", "percent_change": -3.46821, "prev_day_close": 8.64999985694885}, {"option": "PCG261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 2.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0048, "vega": 0.0012, "theta": -0.0028, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261211C00006000", "bid": 6.2, "bid_size": 622.0, "ask": 9.15, "ask_size": 8.0, "iv": 2.5774, "open_interest": 132.0, "volume": 72.0, "delta": 0.9848, "gamma": 0.0075, "vega": 0.0016, "theta": -0.0023, "rho": 0.0053, "theo": 7.2044, "change": -0.3, "open": 7.1, "high": 7.35, "low": 7.1, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:09:56", "percent_change": -4.0, "prev_day_close": 7.5}, {"option": "PCG261211P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 908.0, "iv": 1.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0075, "vega": 0.0016, "theta": -0.0032, "rho": -0.0002, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261211C00007000", "bid": 5.35, "bid_size": 94.0, "ask": 7.45, "ask_size": 9.0, "iv": 1.6841, "open_interest": 27.0, "volume": 22.0, "delta": 0.9779, "gamma": 0.0119, "vega": 0.0021, "theta": -0.003, "rho": 0.0062, "theo": 6.2176, "change": -0.35, "open": 6.3, "high": 6.35, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T14:54:04", "percent_change": -5.26316, "prev_day_close": 6.64999985694885}, {"option": "PCG261211P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 822.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0119, "vega": 0.0021, "theta": -0.0037, "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": 0.129999995231628}, {"option": "PCG261211C00007500", "bid": 3.65, "bid_size": 211.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 30.0, "volume": 144.0, "delta": 0.973, "gamma": 0.0151, "vega": 0.0025, "theta": -0.0034, "rho": 0.0066, "theo": 5.7259, "change": -0.3, "open": 5.85, "high": 5.85, "low": 5.78, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:15:44", "percent_change": -4.91803, "prev_day_close": 6.09999990463257}, {"option": "PCG261211P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 2.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0151, "vega": 0.0025, "theta": -0.0041, "rho": -0.0004, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261211C00008000", "bid": 3.65, "bid_size": 102.0, "ask": 6.9, "ask_size": 9.0, "iv": 1.1207, "open_interest": 19.0, "volume": 12.0, "delta": 0.9669, "gamma": 0.0192, "vega": 0.0029, "theta": -0.0038, "rho": 0.007, "theo": 5.2359, "change": 0.245, "open": 5.3, "high": 5.4, "low": 5.3, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-09T15:11:36", "percent_change": 4.82759, "prev_day_close": 5.07500004768372}, {"option": "PCG261211P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 2.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0193, "vega": 0.0029, "theta": -0.0045, "rho": -0.0004, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261211C00008500", "bid": 3.0, "bid_size": 76.0, "ask": 6.7, "ask_size": 9.0, "iv": 1.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0246, "vega": 0.0035, "theta": -0.0044, "rho": 0.0073, "theo": 4.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PCG261211P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0247, "vega": 0.0035, "theta": -0.005, "rho": -0.0005, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PCG261211C00009000", "bid": 2.15, "bid_size": 76.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0318, "vega": 0.0042, "theta": -0.005, "rho": 0.0076, "theo": 4.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PCG261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 2.0973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0319, "vega": 0.0042, "theta": -0.0055, "rho": -0.0006, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261211C00009500", "bid": 2.82, "bid_size": 123.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0414, "vega": 0.005, "theta": -0.0057, "rho": 0.0079, "theo": 3.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PCG261211P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 1.9191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0415, "vega": 0.005, "theta": -0.0062, "rho": -0.0008, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG261211C00010000", "bid": 3.0, "bid_size": 34.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.054, "vega": 0.0061, "theta": -0.0066, "rho": 0.0081, "theo": 3.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19500005245209}, {"option": "PCG261211P00010000", "bid": 0.01, "bid_size": 786.0, "ask": 0.09, "ask_size": 111.0, "iv": 0.5966, "open_interest": 2.0, "volume": 10.0, "delta": -0.0858, "gamma": 0.0542, "vega": 0.0061, "theta": -0.007, "rho": -0.001, "theo": 0.1225, "change": -0.02, "open": 0.08, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:28:33", "percent_change": -28.5714, "prev_day_close": 0.0699999975040555}, {"option": "PCG261211C00010500", "bid": 2.41, "bid_size": 65.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0706, "vega": 0.0074, "theta": -0.0076, "rho": 0.0082, "theo": 2.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "PCG261211P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 8.0, "iv": 1.2581, "open_interest": 4.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.071, "vega": 0.0074, "theta": -0.0079, "rho": -0.0014, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:06:35", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "PCG261211C00011000", "bid": 2.01, "bid_size": 193.0, "ask": 2.78, "ask_size": 18.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0917, "vega": 0.009, "theta": -0.0087, "rho": 0.0082, "theo": 2.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "PCG261211P00011000", "bid": 0.01, "bid_size": 1262.0, "ask": 0.45, "ask_size": 857.0, "iv": 0.6688, "open_interest": 7.0, "volume": 34.0, "delta": -0.1485, "gamma": 0.0923, "vega": 0.009, "theta": -0.009, "rho": -0.0018, "theo": 0.2076, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:13:18", "percent_change": -14.2857, "prev_day_close": 0.174999995157123}, {"option": "PCG261211C00011500", "bid": 0.76, "bid_size": 452.0, "ask": 2.66, "ask_size": 11.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.1169, "vega": 0.0108, "theta": -0.01, "rho": 0.008, "theo": 1.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "PCG261211P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.6906, "open_interest": 108.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.1176, "vega": 0.0109, "theta": -0.0103, "rho": -0.0024, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T11:24:07", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "PCG261211C00012000", "bid": 0.88, "bid_size": 13.0, "ask": 2.22, "ask_size": 5.0, "iv": 0.5518, "open_interest": 10.0, "volume": 2.0, "delta": 0.7382, "gamma": 0.1431, "vega": 0.0127, "theta": -0.0114, "rho": 0.0076, "theo": 1.5897, "change": 0.035, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T12:04:31", "percent_change": 2.29508, "prev_day_close": 1.52499997615814}, {"option": "PCG261211P00012000", "bid": 0.05, "bid_size": 1457.0, "ask": 0.63, "ask_size": 445.0, "iv": 0.5386, "open_interest": 47.0, "volume": 5.0, "delta": -0.2642, "gamma": 0.1442, "vega": 0.0127, "theta": -0.0116, "rho": -0.0031, "theo": 0.3962, "change": -0.07, "open": 0.39, "high": 0.39, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:03:39", "percent_change": -16.6667, "prev_day_close": 0.420000001788139}, {"option": "PCG261211C00012500", "bid": 0.66, "bid_size": 1999.0, "ask": 1.93, "ask_size": 943.0, "iv": 0.5984, "open_interest": 803.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.1648, "vega": 0.0143, "theta": -0.0127, "rho": 0.0069, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:49:06", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "PCG261211P00012500", "bid": 0.07, "bid_size": 894.0, "ask": 1.04, "ask_size": 476.0, "iv": 0.5666, "open_interest": 51.0, "volume": 2.0, "delta": -0.3449, "gamma": 0.1662, "vega": 0.0143, "theta": -0.0129, "rho": -0.004, "theo": 0.5616, "change": -0.065, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T09:55:16", "percent_change": -10.2362, "prev_day_close": 0.634999990463257}, {"option": "PCG261211C00013000", "bid": 0.95, "bid_size": 7.0, "ask": 1.32, "ask_size": 352.0, "iv": 0.6704, "open_interest": 59.0, "volume": 70.0, "delta": 0.5703, "gamma": 0.1759, "vega": 0.0153, "theta": -0.0136, "rho": 0.006, "theo": 0.9844, "change": 0.09, "open": 0.92, "high": 1.06, "low": 0.92, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T15:05:07", "percent_change": 9.27835, "prev_day_close": 0.969999969005585}, {"option": "PCG261211P00013000", "bid": 0.62, "bid_size": 460.0, "ask": 1.01, "ask_size": 186.0, "iv": 0.5887, "open_interest": 247.0, "volume": 62.0, "delta": -0.4337, "gamma": 0.1778, "vega": 0.0153, "theta": -0.0138, "rho": -0.005, "theo": 0.7894, "change": -0.12, "open": 0.83, "high": 0.83, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:04:07", "percent_change": -13.9535, "prev_day_close": 0.860000014305115}, {"option": "PCG261211C00013500", "bid": 0.35, "bid_size": 1492.0, "ask": 0.93, "ask_size": 128.0, "iv": 0.4968, "open_interest": 317.0, "volume": 0.0, "delta": 0.484, "gamma": 0.175, "vega": 0.0155, "theta": -0.0141, "rho": 0.0052, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T09:44:02", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "PCG261211P00013500", "bid": 0.91, "bid_size": 16.0, "ask": 1.23, "ask_size": 8.0, "iv": 0.5775, "open_interest": 167.0, "volume": 10.0, "delta": -0.5209, "gamma": 0.1772, "vega": 0.0155, "theta": -0.0143, "rho": -0.0058, "theo": 1.0789, "change": -0.07, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T09:40:12", "percent_change": -6.03448, "prev_day_close": 1.16000002622604}, {"option": "PCG261211C00014000", "bid": 0.22, "bid_size": 22.0, "ask": 0.87, "ask_size": 279.0, "iv": 0.5547, "open_interest": 56.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.1651, "vega": 0.0151, "theta": -0.0142, "rho": 0.0044, "theo": 0.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T11:00:44", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "PCG261211P00014000", "bid": 1.17, "bid_size": 25.0, "ask": 1.89, "ask_size": 31.0, "iv": 0.6741, "open_interest": 5.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.1675, "vega": 0.015, "theta": -0.0143, "rho": -0.0065, "theo": 1.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:38:26", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "PCG261211C00014500", "bid": 0.25, "bid_size": 1100.0, "ask": 0.77, "ask_size": 426.0, "iv": 0.6335, "open_interest": 4.0, "volume": 5.0, "delta": 0.3409, "gamma": 0.1504, "vega": 0.0143, "theta": -0.0139, "rho": 0.0037, "theo": 0.4963, "change": 0.05, "open": 0.47, "high": 0.51, "low": 0.47, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T11:34:17", "percent_change": 10.8696, "prev_day_close": 0.459999993443489}, {"option": "PCG261211P00014500", "bid": 1.16, "bid_size": 473.0, "ask": 2.24, "ask_size": 181.0, "iv": 0.5503, "open_interest": 226.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.153, "vega": 0.0141, "theta": -0.014, "rho": -0.007, "theo": 1.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T12:43:48", "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "PCG261211C00015000", "bid": 0.31, "bid_size": 6.0, "ask": 0.76, "ask_size": 374.0, "iv": 0.7429, "open_interest": 54.0, "volume": 0.0, "delta": 0.2867, "gamma": 0.1344, "vega": 0.0133, "theta": -0.0134, "rho": 0.0031, "theo": 0.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T10:58:51", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "PCG261211P00015000", "bid": 1.3, "bid_size": 10.0, "ask": 2.88, "ask_size": 9.0, "iv": 0.5498, "open_interest": 0.0, "volume": 1.0, "delta": -0.7207, "gamma": 0.137, "vega": 0.0131, "theta": -0.0134, "rho": -0.0075, "theo": 2.2124, "change": -0.025, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:33:50", "percent_change": -1.07527, "prev_day_close": 2.32500004768372}, {"option": "PCG261211C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 8.0, "iv": 0.759, "open_interest": 252.0, "volume": 54.0, "delta": 0.2424, "gamma": 0.1188, "vega": 0.0122, "theta": -0.0127, "rho": 0.0026, "theo": 0.3367, "change": 0.065, "open": 0.33, "high": 0.34, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T12:59:07", "percent_change": 23.6364, "prev_day_close": 0.275000005960464}, {"option": "PCG261211P00015500", "bid": 2.35, "bid_size": 126.0, "ask": 2.78, "ask_size": 8.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.1215, "vega": 0.0119, "theta": -0.0127, "rho": -0.0077, "theo": 2.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PCG261211C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 6.0, "iv": 0.7088, "open_interest": 66.0, "volume": 16.0, "delta": 0.2062, "gamma": 0.1045, "vega": 0.0111, "theta": -0.012, "rho": 0.0022, "theo": 0.2823, "change": 0.05, "open": 0.26, "high": 0.29, "low": 0.26, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:45:30", "percent_change": 20.8333, "prev_day_close": 0.239999998360872}, {"option": "PCG261211P00016000", "bid": 2.8, "bid_size": 131.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.1073, "vega": 0.0108, "theta": -0.012, "rho": -0.0079, "theo": 3.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "PCG261211C00016500", "bid": 0.13, "bid_size": 25.0, "ask": 0.52, "ask_size": 444.0, "iv": 0.8024, "open_interest": 91.0, "volume": 1.0, "delta": 0.1766, "gamma": 0.0918, "vega": 0.0101, "theta": -0.0112, "rho": 0.0019, "theo": 0.2392, "change": -0.055, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:39", "percent_change": -21.5686, "prev_day_close": 0.255000002682209}, {"option": "PCG261211P00016500", "bid": 3.25, "bid_size": 110.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0946, "vega": 0.0097, "theta": -0.0112, "rho": -0.0079, "theo": 3.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "PCG261211C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 21.0, "iv": 0.6872, "open_interest": 2337.0, "volume": 54.0, "delta": 0.1521, "gamma": 0.0807, "vega": 0.0092, "theta": -0.0105, "rho": 0.0016, "theo": 0.2045, "change": 0.02, "open": 0.19, "high": 0.22, "low": 0.19, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:19:41", "percent_change": 11.1111, "prev_day_close": 0.179999999701977}, {"option": "PCG261211P00017000", "bid": 3.5, "bid_size": 169.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.6621, "open_interest": 4.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0836, "vega": 0.0087, "theta": -0.0104, "rho": -0.0077, "theo": 4.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T13:21:35", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PCG261211C00017500", "bid": 0.01, "bid_size": 15.0, "ask": 0.42, "ask_size": 483.0, "iv": 0.8124, "open_interest": 20.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0711, "vega": 0.0083, "theta": -0.0098, "rho": 0.0014, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T11:36:59", "percent_change": 0.0, "prev_day_close": 0.15500000026077}, {"option": "PCG261211P00017500", "bid": 4.2, "bid_size": 70.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.074, "vega": 0.0078, "theta": -0.0097, "rho": -0.0078, "theo": 4.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-04T14:42:18", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "PCG261211C00018000", "bid": 0.05, "bid_size": 2042.0, "ask": 0.25, "ask_size": 712.0, "iv": 0.785, "open_interest": 3001.0, "volume": 93.0, "delta": 0.1149, "gamma": 0.0628, "vega": 0.0075, "theta": -0.0091, "rho": 0.0012, "theo": 0.1527, "change": 0.0, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:16:08", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "PCG261211P00018000", "bid": 4.3, "bid_size": 205.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.674, "open_interest": 0.0, "volume": 20.0, "delta": -0.8959, "gamma": 0.0657, "vega": 0.007, "theta": -0.009, "rho": -0.0076, "theo": 4.9651, "change": -0.065, "open": 5.01, "high": 5.01, "low": 5.01, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-09T11:34:13", "percent_change": -1.28079, "prev_day_close": 5.07500004768372}, {"option": "PCG261211C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 43.0, "iv": 0.9047, "open_interest": 2.0, "volume": 2.0, "delta": 0.1006, "gamma": 0.0556, "vega": 0.0069, "theta": -0.0085, "rho": 0.0011, "theo": 0.1332, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:38:14", "percent_change": -4.0, "prev_day_close": 0.124999997206032}, {"option": "PCG261211P00018500", "bid": 4.7, "bid_size": 92.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0586, "vega": 0.0062, "theta": -0.0083, "rho": -0.0074, "theo": 5.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "PCG261211C00019000", "bid": 0.05, "bid_size": 832.0, "ask": 0.19, "ask_size": 344.0, "iv": 0.8343, "open_interest": 0.0, "volume": 211.0, "delta": 0.0886, "gamma": 0.0494, "vega": 0.0062, "theta": -0.0079, "rho": 0.001, "theo": 0.1168, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:56:36", "percent_change": 15.7895, "prev_day_close": 0.09500000346452}, {"option": "PCG261211P00019000", "bid": 5.4, "bid_size": 65.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0525, "vega": 0.0055, "theta": -0.0077, "rho": -0.007, "theo": 5.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "PCG261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.8343, "open_interest": 0.0, "volume": 120.0, "delta": 0.0694, "gamma": 0.0393, "vega": 0.0052, "theta": -0.0068, "rho": 0.0008, "theo": 0.0911, "change": -0.04, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:19:57", "percent_change": -28.5714, "prev_day_close": 0.140000005252659}, {"option": "PCG261211P00020000", "bid": 6.55, "bid_size": 42.0, "ask": 7.35, "ask_size": 10.0, "iv": 0.9489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0424, "vega": 0.0044, "theta": -0.0066, "rho": -0.0065, "theo": 6.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "PCG261211C00021000", "bid": 0.01, "bid_size": 7.0, "ask": 0.32, "ask_size": 18.0, "iv": 0.8834, "open_interest": 1.0, "volume": 2.0, "delta": 0.0553, "gamma": 0.0316, "vega": 0.0043, "theta": -0.0059, "rho": 0.0006, "theo": 0.0722, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:10:01", "percent_change": -5.26316, "prev_day_close": 0.09500000346452}, {"option": "PCG261211P00021000", "bid": 7.65, "bid_size": 23.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0347, "vega": 0.0033, "theta": -0.0056, "rho": -0.0057, "theo": 7.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PCG261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 2.0244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0257, "vega": 0.0036, "theta": -0.0051, "rho": 0.0005, "theo": 0.058, "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": 0.145000000484288}, {"option": "PCG261211P00022000", "bid": 8.3, "bid_size": 71.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0286, "vega": 0.0026, "theta": -0.0048, "rho": -0.005, "theo": 8.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PCG261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 2.1107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0211, "vega": 0.0031, "theta": -0.0044, "rho": 0.0004, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PCG261211P00023000", "bid": 9.55, "bid_size": 20.0, "ask": 11.95, "ask_size": 9.0, "iv": 2.0219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0252, "vega": 0.0019, "theta": -0.004, "rho": -0.0041, "theo": 9.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PCG261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1.0, "iv": 2.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0174, "vega": 0.0026, "theta": -0.0039, "rho": 0.0003, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "PCG261211P00024000", "bid": 8.9, "bid_size": 76.0, "ask": 12.95, "ask_size": 9.0, "iv": 1.1929, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0208, "vega": 0.0012, "theta": -0.003, "rho": -0.0021, "theo": 10.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "PCG261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0145, "vega": 0.0022, "theta": -0.0034, "rho": 0.0003, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCG261211P00025000", "bid": 9.9, "bid_size": 76.0, "ask": 13.95, "ask_size": 9.0, "iv": 1.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.015, "vega": 0.0007, "theta": -0.0027, "rho": -0.0017, "theo": 11.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PCG261218C00001000", "bid": 11.5, "bid_size": 1447.0, "ask": 13.1, "ask_size": 541.0, "iv": 5.3309, "open_interest": 296.0, "volume": 170.0, "delta": 0.9989, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0005, "rho": 0.001, "theo": 12.1736, "change": 0.075, "open": 12.25, "high": 12.27, "low": 12.2, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T13:02:08", "percent_change": 0.618557, "prev_day_close": 12.125}, {"option": "PCG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 5.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0017, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCG261218C00002000", "bid": 9.1, "bid_size": 160.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 84.0, "volume": 2.0, "delta": 0.9968, "gamma": 0.0012, "vega": 0.0006, "theta": -0.001, "rho": 0.0021, "theo": 11.1827, "change": -0.075, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-11-09T11:01:23", "percent_change": -0.668155, "prev_day_close": 11.2250003814697}, {"option": "PCG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 2.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0021, "rho": -0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCG261218C00003000", "bid": 8.5, "bid_size": 1414.0, "ask": 11.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 187.0, "volume": 72.0, "delta": 0.9946, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0013, "rho": 0.0032, "theo": 10.1909, "change": 0.125, "open": 10.25, "high": 10.3, "low": 10.15, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T13:06:06", "percent_change": 1.2285, "prev_day_close": 10.1749997138977}, {"option": "PCG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 166.0, "iv": 4.2635, "open_interest": 172.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0023, "rho": -0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261218C00004000", "bid": 7.15, "bid_size": 141.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 36.0, "delta": 0.9919, "gamma": 0.0034, "vega": 0.0011, "theta": -0.0016, "rho": 0.0043, "theo": 9.1996, "change": 0.125, "open": 9.2, "high": 9.3, "low": 9.2, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:09:19", "percent_change": 1.3624, "prev_day_close": 9.1749997138977}, {"option": "PCG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 124.0, "iv": 2.929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0034, "vega": 0.0011, "theta": -0.0025, "rho": -0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T10:52:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261218C00005000", "bid": 7.8, "bid_size": 1143.0, "ask": 8.95, "ask_size": 318.0, "iv": 2.1352, "open_interest": 203.0, "volume": 20.0, "delta": 0.9883, "gamma": 0.0053, "vega": 0.0015, "theta": -0.002, "rho": 0.0054, "theo": 8.2094, "change": 0.125, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T12:09:14", "percent_change": 1.54799, "prev_day_close": 8.07499980926514}, {"option": "PCG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 912.0, "iv": 2.329, "open_interest": 57.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0053, "vega": 0.0015, "theta": -0.0028, "rho": -0.0002, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261218C00006000", "bid": 6.5, "bid_size": 93.0, "ask": 8.65, "ask_size": 9.0, "iv": 2.1582, "open_interest": 9.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0082, "vega": 0.0019, "theta": -0.0024, "rho": 0.0064, "theo": 7.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T14:15:49", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "PCG261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 908.0, "iv": 1.5881, "open_interest": 14.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0082, "vega": 0.002, "theta": -0.0031, "rho": -0.0003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T12:05:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG261218C00007000", "bid": 4.5, "bid_size": 129.0, "ask": 7.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0128, "vega": 0.0026, "theta": -0.0029, "rho": 0.0074, "theo": 6.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T11:50:00", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PCG261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 19.0, "iv": 1.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0128, "vega": 0.0026, "theta": -0.0036, "rho": -0.0004, "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": 0.129999995231628}, {"option": "PCG261218C00008000", "bid": 4.7, "bid_size": 169.0, "ask": 6.5, "ask_size": 31.0, "iv": 1.5247, "open_interest": 25.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0203, "vega": 0.0035, "theta": -0.0036, "rho": 0.0083, "theo": 5.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-01T13:27:23", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PCG261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 17.0, "iv": 2.2516, "open_interest": 96.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0204, "vega": 0.0035, "theta": -0.0042, "rho": -0.0006, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:25:33", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PCG261218C00009000", "bid": 3.8, "bid_size": 95.0, "ask": 4.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.033, "vega": 0.005, "theta": -0.0046, "rho": 0.0091, "theo": 4.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-09-02T11:42:48", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PCG261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.8871, "open_interest": 322.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0331, "vega": 0.005, "theta": -0.005, "rho": -0.0009, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:57:59", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "PCG261218C00010000", "bid": 3.1, "bid_size": 1223.0, "ask": 3.6, "ask_size": 968.0, "iv": 0.714, "open_interest": 1469.0, "volume": 32.0, "delta": 0.9095, "gamma": 0.0549, "vega": 0.0071, "theta": -0.006, "rho": 0.0097, "theo": 3.3396, "change": 0.175, "open": 3.2, "high": 3.5, "low": 3.2, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:25:14", "percent_change": 5.42636, "prev_day_close": 3.22500002384186}, {"option": "PCG261218P00010000", "bid": 0.01, "bid_size": 2447.0, "ask": 0.25, "ask_size": 3139.0, "iv": 0.684, "open_interest": 6063.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0552, "vega": 0.0072, "theta": -0.0063, "rho": -0.0014, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:51:58", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "PCG261218C00011000", "bid": 2.25, "bid_size": 708.0, "ask": 2.52, "ask_size": 274.0, "iv": 0.5589, "open_interest": 149.0, "volume": 1.0, "delta": 0.8442, "gamma": 0.0906, "vega": 0.0104, "theta": -0.0079, "rho": 0.0097, "theo": 2.4431, "change": 0.2, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:57:19", "percent_change": 8.69565, "prev_day_close": 2.30000007152557}, {"option": "PCG261218P00011000", "bid": 0.18, "bid_size": 383.0, "ask": 0.25, "ask_size": 361.0, "iv": 0.5932, "open_interest": 58195.0, "volume": 85.0, "delta": -0.1587, "gamma": 0.0913, "vega": 0.0104, "theta": -0.0082, "rho": -0.0023, "theo": 0.24, "change": -0.03, "open": 0.18, "high": 0.26, "low": 0.17, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:21", "percent_change": -13.0435, "prev_day_close": 0.229999996721745}, {"option": "PCG261218C00012000", "bid": 1.31, "bid_size": 2741.0, "ask": 1.92, "ask_size": 724.0, "iv": 0.5397, "open_interest": 7169.0, "volume": 15.0, "delta": 0.7286, "gamma": 0.1341, "vega": 0.0143, "theta": -0.0104, "rho": 0.0089, "theo": 1.6667, "change": 0.085, "open": 1.57, "high": 1.67, "low": 1.57, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T12:32:25", "percent_change": 5.36278, "prev_day_close": 1.58499997854233}, {"option": "PCG261218P00012000", "bid": 0.25, "bid_size": 2821.0, "ask": 0.58, "ask_size": 987.0, "iv": 0.5444, "open_interest": 18582.0, "volume": 273.0, "delta": -0.2754, "gamma": 0.1355, "vega": 0.0144, "theta": -0.0107, "rho": -0.0039, "theo": 0.4601, "change": -0.02, "open": 0.49, "high": 0.51, "low": 0.42, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:49:28", "percent_change": -4.16666, "prev_day_close": 0.479999989271164}, {"option": "PCG261218C00013000", "bid": 1.0, "bid_size": 582.0, "ask": 1.2, "ask_size": 503.0, "iv": 0.5821, "open_interest": 47778.0, "volume": 544.0, "delta": 0.5735, "gamma": 0.1565, "vega": 0.0169, "theta": -0.0126, "rho": 0.0072, "theo": 1.1013, "change": 0.1, "open": 0.81, "high": 1.19, "low": 0.81, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:51:39", "percent_change": 9.52381, "prev_day_close": 1.05000001192093}, {"option": "PCG261218P00013000", "bid": 0.64, "bid_size": 2368.0, "ask": 1.03, "ask_size": 180.0, "iv": 0.5483, "open_interest": 22255.0, "volume": 1160.0, "delta": -0.4323, "gamma": 0.1586, "vega": 0.0169, "theta": -0.0128, "rho": -0.006, "theo": 0.8933, "change": -0.065, "open": 0.93, "high": 0.93, "low": 0.83, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:43:49", "percent_change": -6.87831, "prev_day_close": 0.945000022649765}, {"option": "PCG261218C00014000", "bid": 0.71, "bid_size": 5.0, "ask": 0.77, "ask_size": 10.0, "iv": 0.6159, "open_interest": 53997.0, "volume": 2351.0, "delta": 0.4298, "gamma": 0.147, "vega": 0.0169, "theta": -0.0134, "rho": 0.0055, "theo": 0.7482, "change": 0.015, "open": 0.65, "high": 0.82, "low": 0.65, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T15:58:10", "percent_change": 2.06897, "prev_day_close": 0.724999994039536}, {"option": "PCG261218P00014000", "bid": 1.36, "bid_size": 1163.0, "ask": 1.58, "ask_size": 10.0, "iv": 0.5787, "open_interest": 3173.0, "volume": 41.0, "delta": -0.5779, "gamma": 0.1495, "vega": 0.0168, "theta": -0.0136, "rho": -0.0077, "theo": 1.5404, "change": -0.055, "open": 1.45, "high": 1.55, "low": 1.45, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:45:15", "percent_change": -3.42679, "prev_day_close": 1.60499995946884}, {"option": "PCG261218C00015000", "bid": 0.5, "bid_size": 11.0, "ask": 0.55, "ask_size": 195.0, "iv": 0.6637, "open_interest": 108905.0, "volume": 117967.0, "delta": 0.3217, "gamma": 0.1244, "vega": 0.0154, "theta": -0.0132, "rho": 0.0041, "theo": 0.5324, "change": 0.08, "open": 0.47, "high": 0.6, "low": 0.43, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 17.3913, "prev_day_close": 0.46000000834465}, {"option": "PCG261218P00015000", "bid": 2.02, "bid_size": 2054.0, "ask": 2.44, "ask_size": 13.0, "iv": 0.6039, "open_interest": 1374.0, "volume": 1.0, "delta": -0.6876, "gamma": 0.1273, "vega": 0.0152, "theta": -0.0133, "rho": -0.0088, "theo": 2.3256, "change": -0.08, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T11:14:22", "percent_change": -3.2653, "prev_day_close": 2.44999992847443}, {"option": "PCG261218C00016000", "bid": 0.29, "bid_size": 829.0, "ask": 0.4, "ask_size": 272.0, "iv": 0.6792, "open_interest": 18522.0, "volume": 10805.0, "delta": 0.2449, "gamma": 0.1017, "vega": 0.0135, "theta": -0.0123, "rho": 0.0031, "theo": 0.394, "change": 0.05, "open": 0.31, "high": 0.41, "low": 0.29, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:51:40", "percent_change": 15.1515, "prev_day_close": 0.330000013113022}, {"option": "PCG261218P00016000", "bid": 3.0, "bid_size": 934.0, "ask": 3.5, "ask_size": 628.0, "iv": 0.762, "open_interest": 1200.0, "volume": 28.0, "delta": -0.7658, "gamma": 0.1047, "vega": 0.0131, "theta": -0.0124, "rho": -0.0094, "theo": 3.189, "change": -0.05, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:46:37", "percent_change": -1.5625, "prev_day_close": 3.19999992847443}, {"option": "PCG261218C00017000", "bid": 0.27, "bid_size": 1.0, "ask": 0.31, "ask_size": 83.0, "iv": 0.752, "open_interest": 82035.0, "volume": 6864.0, "delta": 0.19, "gamma": 0.0826, "vega": 0.0116, "theta": -0.0113, "rho": 0.0024, "theo": 0.3003, "change": 0.06, "open": 0.19, "high": 0.32, "low": 0.19, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:56:41", "percent_change": 24.0, "prev_day_close": 0.249999992549419}, {"option": "PCG261218P00017000", "bid": 3.9, "bid_size": 1094.0, "ask": 4.15, "ask_size": 41.0, "iv": 0.6912, "open_interest": 1514.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0856, "vega": 0.0111, "theta": -0.0113, "rho": -0.0096, "theo": 4.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-11-06T09:58:35", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "PCG261218C00018000", "bid": 0.19, "bid_size": 4.0, "ask": 0.25, "ask_size": 613.0, "iv": 0.7875, "open_interest": 87676.0, "volume": 5203.0, "delta": 0.1499, "gamma": 0.0673, "vega": 0.01, "theta": -0.0102, "rho": 0.0019, "theo": 0.2343, "change": 0.03, "open": 0.14, "high": 0.23, "low": 0.14, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:51:41", "percent_change": 15.0, "prev_day_close": 0.200000002980232}, {"option": "PCG261218P00018000", "bid": 4.65, "bid_size": 1892.0, "ask": 5.1, "ask_size": 79.0, "iv": 0.0, "open_interest": 4749.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0703, "vega": 0.0093, "theta": -0.0101, "rho": -0.0095, "theo": 5.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.16, "last_trade_time": "2026-11-06T15:39:26", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PCG261218C00019000", "bid": 0.12, "bid_size": 317.0, "ask": 0.19, "ask_size": 229.0, "iv": 0.8016, "open_interest": 46150.0, "volume": 940.0, "delta": 0.1201, "gamma": 0.0552, "vega": 0.0086, "theta": -0.0091, "rho": 0.0015, "theo": 0.186, "change": 0.03, "open": 0.15, "high": 0.19, "low": 0.11, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:58:33", "percent_change": 18.75, "prev_day_close": 0.159999996423721}, {"option": "PCG261218P00019000", "bid": 4.7, "bid_size": 409.0, "ask": 7.25, "ask_size": 63.0, "iv": 0.8217, "open_interest": 55.0, "volume": 55.0, "delta": -0.8938, "gamma": 0.0582, "vega": 0.0078, "theta": -0.009, "rho": -0.0092, "theo": 5.9883, "change": -0.225, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:13:45", "percent_change": -3.7037, "prev_day_close": 6.07499980926514}, {"option": "PCG261218C00020000", "bid": 0.07, "bid_size": 100.0, "ask": 0.16, "ask_size": 394.0, "iv": 0.8383, "open_interest": 80909.0, "volume": 83654.0, "delta": 0.0975, "gamma": 0.0456, "vega": 0.0074, "theta": -0.0081, "rho": 0.0012, "theo": 0.1499, "change": 0.0, "open": 0.13, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:58:07", "percent_change": 2.23517e-06, "prev_day_close": 0.119999997317791}, {"option": "PCG261218P00020000", "bid": 6.35, "bid_size": 158.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0488, "vega": 0.0065, "theta": -0.008, "rho": -0.0087, "theo": 6.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-08T14:56:33", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PCG261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 4.0, "iv": 0.8097, "open_interest": 9045.0, "volume": 18.0, "delta": 0.08, "gamma": 0.038, "vega": 0.0064, "theta": -0.0072, "rho": 0.001, "theo": 0.1222, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:45:16", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "PCG261218P00021000", "bid": 7.5, "bid_size": 121.0, "ask": 8.6, "ask_size": 19.0, "iv": 1.0797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0414, "vega": 0.0052, "theta": -0.0071, "rho": -0.0078, "theo": 7.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "PCG261218C00022000", "bid": 0.01, "bid_size": 1718.0, "ask": 0.29, "ask_size": 2415.0, "iv": 1.0155, "open_interest": 8427.0, "volume": 13.0, "delta": 0.0663, "gamma": 0.0319, "vega": 0.0055, "theta": -0.0064, "rho": 0.0008, "theo": 0.1007, "change": -0.045, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:52:33", "percent_change": -42.8571, "prev_day_close": 0.105000000447035}, {"option": "PCG261218P00022000", "bid": 8.35, "bid_size": 102.0, "ask": 9.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0353, "vega": 0.0042, "theta": -0.0063, "rho": -0.0073, "theo": 8.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-24T10:42:37", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PCG261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 8.0, "iv": 1.2314, "open_interest": 6426.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0269, "vega": 0.0048, "theta": -0.0057, "rho": 0.0007, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T14:05:53", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PCG261218P00023000", "bid": 9.55, "bid_size": 67.0, "ask": 10.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0303, "vega": 0.0033, "theta": -0.0056, "rho": -0.006, "theo": 9.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PCG261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 8.0, "iv": 0.9462, "open_interest": 25855.0, "volume": 6.0, "delta": 0.0466, "gamma": 0.0228, "vega": 0.0042, "theta": -0.0051, "rho": 0.0006, "theo": 0.0701, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:38:08", "percent_change": 42.8571, "prev_day_close": 0.0699999993667006}, {"option": "PCG261218P00024000", "bid": 9.6, "bid_size": 119.0, "ask": 12.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0275, "vega": 0.0026, "theta": -0.0048, "rho": -0.0051, "theo": 10.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "PCG261218C00025000", "bid": 0.01, "bid_size": 500.0, "ask": 0.11, "ask_size": 172.0, "iv": 1.0112, "open_interest": 9813.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0195, "vega": 0.0036, "theta": -0.0045, "rho": 0.0005, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:17:26", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "PCG261218P00025000", "bid": 10.9, "bid_size": 102.0, "ask": 13.95, "ask_size": 15.0, "iv": 1.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0238, "vega": 0.0019, "theta": -0.0044, "rho": -0.0043, "theo": 11.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-10-22T14:02:43", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "PCG261218C00026000", "bid": 0.02, "bid_size": 500.0, "ask": 0.49, "ask_size": 976.0, "iv": 1.4015, "open_interest": 710.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0168, "vega": 0.0032, "theta": -0.004, "rho": 0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:06:55", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "PCG261218P00026000", "bid": 11.9, "bid_size": 77.0, "ask": 14.95, "ask_size": 9.0, "iv": 1.8023, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0189, "vega": 0.0011, "theta": -0.0041, "rho": -0.0025, "theo": 12.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PCG261218C00027000", "bid": 0.01, "bid_size": 558.0, "ask": 0.29, "ask_size": 933.0, "iv": 1.3012, "open_interest": 538.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0145, "vega": 0.0028, "theta": -0.0036, "rho": 0.0004, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:07:11", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "PCG261218P00027000", "bid": 12.7, "bid_size": 77.0, "ask": 15.95, "ask_size": 9.0, "iv": 1.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0141, "vega": 0.0007, "theta": -0.0032, "rho": -0.0019, "theo": 13.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-04-06T10:13:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PCG261218C00028000", "bid": 0.01, "bid_size": 1000.0, "ask": 0.29, "ask_size": 1356.0, "iv": 1.3498, "open_interest": 1230.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0126, "vega": 0.0025, "theta": -0.0032, "rho": 0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:57:28", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "PCG261218P00028000", "bid": 12.9, "bid_size": 77.0, "ask": 16.95, "ask_size": 9.0, "iv": 1.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0102, "vega": 0.0005, "theta": -0.002, "rho": -0.0014, "theo": 14.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PCG261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.1599, "open_interest": 441.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0109, "vega": 0.0022, "theta": -0.0029, "rho": 0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:26:59", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PCG261218P00029000", "bid": 13.9, "bid_size": 76.0, "ask": 17.95, "ask_size": 9.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.006, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 15.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "PCG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1525.0, "iv": 1.4315, "open_interest": 1103.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0095, "vega": 0.0019, "theta": -0.0026, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T13:55:48", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "PCG261218P00030000", "bid": 15.85, "bid_size": 77.0, "ask": 18.95, "ask_size": 9.0, "iv": 2.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0028, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 16.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.29, "last_trade_time": "2026-04-14T15:08:46", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "PCG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 1.3763, "open_interest": 528.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0051, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:46:36", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PCG261218P00035000", "bid": 21.2, "bid_size": 77.0, "ask": 24.0, "ask_size": 10.0, "iv": 2.4313, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 21.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PCG261224C00004000", "bid": 7.1, "bid_size": 76.0, "ask": 11.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0006, "rho": 0.005, "theo": 9.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "PCG261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 4.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0021, "rho": -0.0002, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "PCG261224C00005000", "bid": 7.45, "bid_size": 59.0, "ask": 10.15, "ask_size": 9.0, "iv": 2.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0053, "vega": 0.0016, "theta": -0.0011, "rho": 0.0062, "theo": 8.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PCG261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 3.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0054, "vega": 0.0016, "theta": -0.0025, "rho": -0.0003, "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": 0.159999996423721}, {"option": "PCG261224C00006000", "bid": 5.65, "bid_size": 76.0, "ask": 9.2, "ask_size": 1.0, "iv": 1.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0084, "vega": 0.0022, "theta": -0.0016, "rho": 0.0074, "theo": 7.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "PCG261224P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 66.0, "iv": 2.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0084, "vega": 0.0022, "theta": -0.0029, "rho": -0.0004, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "PCG261224C00007000", "bid": 4.15, "bid_size": 76.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0133, "vega": 0.003, "theta": -0.0023, "rho": 0.0086, "theo": 6.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "PCG261224P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0133, "vega": 0.003, "theta": -0.0034, "rho": -0.0005, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "PCG261224C00007500", "bid": 3.95, "bid_size": 76.0, "ask": 7.7, "ask_size": 9.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0167, "vega": 0.0035, "theta": -0.0027, "rho": 0.0091, "theo": 5.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07499980926514}, {"option": "PCG261224P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0168, "vega": 0.0035, "theta": -0.0037, "rho": -0.0006, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "PCG261224C00008000", "bid": 3.15, "bid_size": 76.0, "ask": 7.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0212, "vega": 0.0041, "theta": -0.0032, "rho": 0.0096, "theo": 5.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "PCG261224P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 2.1169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0213, "vega": 0.0041, "theta": -0.0041, "rho": -0.0008, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PCG261224C00008500", "bid": 2.95, "bid_size": 76.0, "ask": 6.75, "ask_size": 9.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0269, "vega": 0.0049, "theta": -0.0037, "rho": 0.0101, "theo": 4.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PCG261224P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 8.0, "iv": 1.949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.027, "vega": 0.0049, "theta": -0.0045, "rho": -0.0009, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "PCG261224C00009000", "bid": 3.75, "bid_size": 84.0, "ask": 5.8, "ask_size": 10.0, "iv": 1.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0342, "vega": 0.0058, "theta": -0.0043, "rho": 0.0105, "theo": 4.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PCG261224P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 1.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0344, "vega": 0.0058, "theta": -0.005, "rho": -0.0011, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "PCG261224C00009500", "bid": 3.25, "bid_size": 87.0, "ask": 5.2, "ask_size": 10.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0436, "vega": 0.0069, "theta": -0.0049, "rho": 0.0109, "theo": 3.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "PCG261224P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 8.0, "iv": 1.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0439, "vega": 0.0069, "theta": -0.0056, "rho": -0.0014, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "PCG261224C00010000", "bid": 2.75, "bid_size": 82.0, "ask": 4.45, "ask_size": 17.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0556, "vega": 0.0082, "theta": -0.0057, "rho": 0.0111, "theo": 3.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "PCG261224P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 1.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.056, "vega": 0.0083, "theta": -0.0063, "rho": -0.0018, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "PCG261224C00010500", "bid": 2.37, "bid_size": 70.0, "ask": 4.15, "ask_size": 16.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0705, "vega": 0.0098, "theta": -0.0066, "rho": 0.0112, "theo": 2.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20500004291534}, {"option": "PCG261224P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 8.0, "iv": 1.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0711, "vega": 0.0098, "theta": -0.0071, "rho": -0.0023, "theo": 0.2173, "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": 0.25}, {"option": "PCG261224C00011000", "bid": 2.14, "bid_size": 296.0, "ask": 4.45, "ask_size": 84.0, "iv": 1.1899, "open_interest": 1.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0883, "vega": 0.0116, "theta": -0.0075, "rho": 0.0111, "theo": 2.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T15:15:33", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "PCG261224P00011000", "bid": 0.01, "bid_size": 1438.0, "ask": 0.5, "ask_size": 518.0, "iv": 0.5925, "open_interest": 1.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0891, "vega": 0.0117, "theta": -0.008, "rho": -0.0029, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T15:15:33", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "PCG261224C00011500", "bid": 1.59, "bid_size": 399.0, "ask": 3.65, "ask_size": 87.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.1079, "vega": 0.0136, "theta": -0.0086, "rho": 0.0108, "theo": 2.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PCG261224P00011500", "bid": 0.01, "bid_size": 1663.0, "ask": 0.62, "ask_size": 405.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.109, "vega": 0.0136, "theta": -0.009, "rho": -0.0037, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "PCG261224C00012000", "bid": 1.25, "bid_size": 10.0, "ask": 2.06, "ask_size": 100.0, "iv": 0.5187, "open_interest": 26.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.1269, "vega": 0.0155, "theta": -0.0096, "rho": 0.0102, "theo": 1.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T13:18:56", "percent_change": 0.0, "prev_day_close": 1.64500004053116}, {"option": "PCG261224P00012000", "bid": 0.25, "bid_size": 1447.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.518, "open_interest": 2.0, "volume": 16.0, "delta": -0.2813, "gamma": 0.1284, "vega": 0.0156, "theta": -0.0099, "rho": -0.0046, "theo": 0.5088, "change": -0.08, "open": 0.53, "high": 0.53, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:28:40", "percent_change": -14.8148, "prev_day_close": 0.540000006556511}, {"option": "PCG261224C00012500", "bid": 0.01, "bid_size": 12.0, "ask": 2.22, "ask_size": 23.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.1419, "vega": 0.0171, "theta": -0.0105, "rho": 0.0094, "theo": 1.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "PCG261224P00012500", "bid": 0.01, "bid_size": 11.0, "ask": 0.96, "ask_size": 172.0, "iv": 0.4439, "open_interest": 1.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.1438, "vega": 0.0171, "theta": -0.0108, "rho": -0.0057, "theo": 0.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:43:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PCG261224C00013000", "bid": 0.97, "bid_size": 17.0, "ask": 1.33, "ask_size": 22.0, "iv": 0.5658, "open_interest": 60.0, "volume": 13.0, "delta": 0.5775, "gamma": 0.15, "vega": 0.0181, "theta": -0.0112, "rho": 0.0084, "theo": 1.1546, "change": 0.165, "open": 1.24, "high": 1.25, "low": 1.23, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:52:43", "percent_change": 15.2074, "prev_day_close": 1.08499997854233}, {"option": "PCG261224P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.66, "ask_size": 10.0, "iv": 0.5136, "open_interest": 1.0, "volume": 46.0, "delta": -0.4292, "gamma": 0.1523, "vega": 0.0181, "theta": -0.0114, "rho": -0.0068, "theo": 0.9241, "change": -0.07, "open": 1.01, "high": 1.01, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:28:40", "percent_change": -7.0, "prev_day_close": 1.00000002980232}, {"option": "PCG261224C00013500", "bid": 0.01, "bid_size": 1317.0, "ask": 1.9, "ask_size": 370.0, "iv": 0.5812, "open_interest": 0.0, "volume": 9.0, "delta": 0.5036, "gamma": 0.1505, "vega": 0.0184, "theta": -0.0116, "rho": 0.0074, "theo": 0.942, "change": 0.04, "open": 0.89, "high": 0.95, "low": 0.89, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:43:28", "percent_change": 4.3956, "prev_day_close": 0.909999996423721}, {"option": "PCG261224P00013500", "bid": 0.01, "bid_size": 5.0, "ask": 1.77, "ask_size": 17.0, "iv": 0.3986, "open_interest": 100.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.1532, "vega": 0.0184, "theta": -0.0118, "rho": -0.0079, "theo": 1.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T12:55:12", "percent_change": 0.0, "prev_day_close": 1.27000004053116}, {"option": "PCG261224C00014000", "bid": 0.01, "bid_size": 7.0, "ask": 1.03, "ask_size": 267.0, "iv": 0.4462, "open_interest": 0.0, "volume": 16.0, "delta": 0.4358, "gamma": 0.145, "vega": 0.0182, "theta": -0.0118, "rho": 0.0065, "theo": 0.7747, "change": 0.03, "open": 0.71, "high": 0.78, "low": 0.71, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:28:40", "percent_change": 4.0, "prev_day_close": 0.75}, {"option": "PCG261224P00014000", "bid": 0.03, "bid_size": 449.0, "ask": 2.64, "ask_size": 22.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.1479, "vega": 0.018, "theta": -0.0119, "rho": -0.0088, "theo": 1.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "PCG261224C00014500", "bid": 0.01, "bid_size": 12.0, "ask": 1.53, "ask_size": 522.0, "iv": 0.6765, "open_interest": 2.0, "volume": 3.0, "delta": 0.3761, "gamma": 0.1357, "vega": 0.0175, "theta": -0.0117, "rho": 0.0056, "theo": 0.6435, "change": 0.02, "open": 0.77, "high": 0.77, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T12:52:33", "percent_change": 3.22581, "prev_day_close": 0.620000004768372}, {"option": "PCG261224P00014500", "bid": 0.8, "bid_size": 13.0, "ask": 2.42, "ask_size": 18.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.634, "gamma": 0.1389, "vega": 0.0173, "theta": -0.0118, "rho": -0.0095, "theo": 1.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "PCG261224C00015000", "bid": 0.54, "bid_size": 25.0, "ask": 0.56, "ask_size": 5.0, "iv": 0.6294, "open_interest": 0.0, "volume": 1241.0, "delta": 0.325, "gamma": 0.1248, "vega": 0.0166, "theta": -0.0114, "rho": 0.0049, "theo": 0.5403, "change": 0.14, "open": 0.52, "high": 0.58, "low": 0.5, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:28:40", "percent_change": 35.0, "prev_day_close": 0.399999983608723}, {"option": "PCG261224P00015000", "bid": 2.02, "bid_size": 12.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.6861, "gamma": 0.1281, "vega": 0.0164, "theta": -0.0114, "rho": -0.0101, "theo": 2.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "PCG261224C00015500", "bid": 0.01, "bid_size": 7.0, "ask": 0.73, "ask_size": 383.0, "iv": 0.5848, "open_interest": 1.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.1135, "vega": 0.0156, "theta": -0.0111, "rho": 0.0042, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T13:22:50", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "PCG261224P00015500", "bid": 1.19, "bid_size": 12.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.1169, "vega": 0.0152, "theta": -0.011, "rho": -0.0103, "theo": 2.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T13:22:50", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "PCG261224C00016000", "bid": 0.35, "bid_size": 106.0, "ask": 0.48, "ask_size": 606.0, "iv": 0.6783, "open_interest": 45.0, "volume": 561.0, "delta": 0.2452, "gamma": 0.1025, "vega": 0.0145, "theta": -0.0106, "rho": 0.0037, "theo": 0.3924, "change": -0.12, "open": 0.39, "high": 0.41, "low": 0.38, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:46:01", "percent_change": -23.0769, "prev_day_close": 0.519999995827675}, {"option": "PCG261224P00016000", "bid": 2.6, "bid_size": 303.0, "ask": 4.5, "ask_size": 71.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.106, "vega": 0.014, "theta": -0.0105, "rho": -0.0105, "theo": 3.1666, "change": 0.0, "open": 0.0, "high": 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": "PCG261224C00016500", "bid": 0.01, "bid_size": 1710.0, "ask": 0.49, "ask_size": 11.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0924, "vega": 0.0135, "theta": -0.0101, "rho": 0.0032, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000002644956}, {"option": "PCG261224P00016500", "bid": 3.15, "bid_size": 245.0, "ask": 5.1, "ask_size": 62.0, "iv": 1.0219, "open_interest": 0.0, "volume": 2.0, "delta": -0.7991, "gamma": 0.0959, "vega": 0.0129, "theta": -0.01, "rho": -0.0107, "theo": 3.6146, "change": -0.095, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T09:36:12", "percent_change": -2.48366, "prev_day_close": 3.82499992847443}, {"option": "PCG261224C00017000", "bid": 0.24, "bid_size": 406.0, "ask": 0.37, "ask_size": 439.0, "iv": 0.7294, "open_interest": 0.0, "volume": 306.0, "delta": 0.1885, "gamma": 0.0831, "vega": 0.0125, "theta": -0.0096, "rho": 0.0028, "theo": 0.2946, "change": -0.005, "open": 0.3, "high": 0.32, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:59:54", "percent_change": -1.69491, "prev_day_close": 0.294999991543591}, {"option": "PCG261224P00017000", "bid": 3.6, "bid_size": 201.0, "ask": 5.4, "ask_size": 18.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0867, "vega": 0.0117, "theta": -0.0094, "rho": -0.0105, "theo": 4.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "PCG261224C00017500", "bid": 0.01, "bid_size": 7.0, "ask": 2.37, "ask_size": 386.0, "iv": 1.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0748, "vega": 0.0115, "theta": -0.0091, "rho": 0.0025, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "PCG261224P00017500", "bid": 2.9, "bid_size": 357.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0785, "vega": 0.0108, "theta": -0.0088, "rho": -0.0107, "theo": 4.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "PCG261224C00018000", "bid": 0.01, "bid_size": 9.0, "ask": 0.61, "ask_size": 21.0, "iv": 0.8116, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0674, "vega": 0.0106, "theta": -0.0086, "rho": 0.0022, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PCG261224P00018000", "bid": 4.45, "bid_size": 66.0, "ask": 6.3, "ask_size": 15.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.071, "vega": 0.0097, "theta": -0.0082, "rho": -0.0104, "theo": 5.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "PCG261224C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 1.0, "iv": 1.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0609, "vega": 0.0098, "theta": -0.0081, "rho": 0.002, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "PCG261224P00018500", "bid": 5.15, "bid_size": 33.0, "ask": 7.0, "ask_size": 4.0, "iv": 1.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0646, "vega": 0.0089, "theta": -0.0077, "rho": -0.0102, "theo": 5.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "PCG261224C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 8.0, "iv": 1.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.055, "vega": 0.0091, "theta": -0.0077, "rho": 0.0018, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PCG261224P00019000", "bid": 4.6, "bid_size": 120.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0588, "vega": 0.0081, "theta": -0.0072, "rho": -0.0101, "theo": 5.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "PCG261224C00020000", "bid": 0.1, "bid_size": 18.0, "ask": 0.39, "ask_size": 23.0, "iv": 0.9191, "open_interest": 1.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0453, "vega": 0.0078, "theta": -0.0068, "rho": 0.0014, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:20:00", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "PCG261224P00020000", "bid": 6.45, "bid_size": 55.0, "ask": 8.35, "ask_size": 14.0, "iv": 1.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0492, "vega": 0.0065, "theta": -0.0063, "rho": -0.0092, "theo": 6.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "PCG261224C00021000", "bid": 0.06, "bid_size": 43.0, "ask": 0.29, "ask_size": 585.0, "iv": 0.9124, "open_interest": 1.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0376, "vega": 0.0067, "theta": -0.0061, "rho": 0.0012, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:19:59", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "PCG261224P00021000", "bid": 7.4, "bid_size": 47.0, "ask": 9.4, "ask_size": 18.0, "iv": 1.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0418, "vega": 0.0052, "theta": -0.0054, "rho": -0.0084, "theo": 7.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "PCG261224C00022000", "bid": 0.06, "bid_size": 6.0, "ask": 0.25, "ask_size": 913.0, "iv": 0.9508, "open_interest": 4.0, "volume": 200.0, "delta": 0.0641, "gamma": 0.0314, "vega": 0.0058, "theta": -0.0054, "rho": 0.001, "theo": 0.0957, "change": -0.055, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:00:04", "percent_change": -25.5814, "prev_day_close": 0.215000007301569}, {"option": "PCG261224P00022000", "bid": 8.4, "bid_size": 61.0, "ask": 10.25, "ask_size": 9.0, "iv": 1.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0353, "vega": 0.0041, "theta": -0.0046, "rho": -0.0074, "theo": 8.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PCG261224C00023000", "bid": 0.04, "bid_size": 6.0, "ask": 0.34, "ask_size": 1729.0, "iv": 1.0575, "open_interest": 305.0, "volume": 300.0, "delta": 0.0535, "gamma": 0.0265, "vega": 0.005, "theta": -0.0048, "rho": 0.0008, "theo": 0.0795, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:40:54", "percent_change": 20.0, "prev_day_close": 0.0999999977648258}, {"option": "PCG261224P00023000", "bid": 9.3, "bid_size": 72.0, "ask": 11.35, "ask_size": 13.0, "iv": 1.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0302, "vega": 0.0031, "theta": -0.0041, "rho": -0.006, "theo": 9.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "PCG261224C00024000", "bid": 0.05, "bid_size": 10.0, "ask": 0.43, "ask_size": 45.0, "iv": 1.1768, "open_interest": 706.0, "volume": 805.0, "delta": 0.045, "gamma": 0.0224, "vega": 0.0044, "theta": -0.0043, "rho": 0.0007, "theo": 0.0667, "change": 0.025, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:03:52", "percent_change": 26.3158, "prev_day_close": 0.0950000006705522}, {"option": "PCG261224P00024000", "bid": 10.3, "bid_size": 61.0, "ask": 12.85, "ask_size": 17.0, "iv": 1.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0266, "vega": 0.0023, "theta": -0.0032, "rho": -0.0051, "theo": 10.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "PCG261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 574.0, "iv": 1.2732, "open_interest": 2555.0, "volume": 500.0, "delta": 0.0382, "gamma": 0.0192, "vega": 0.0038, "theta": -0.0038, "rho": 0.0006, "theo": 0.0563, "change": 0.025, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:19:16", "percent_change": 29.4118, "prev_day_close": 0.0849999990314245}, {"option": "PCG261224P00025000", "bid": 11.25, "bid_size": 77.0, "ask": 13.85, "ask_size": 9.0, "iv": 1.7287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0244, "vega": 0.0016, "theta": -0.0022, "rho": -0.0038, "theo": 11.8686, "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": 12.0749998092651}, {"option": "PCG270115C00001000", "bid": 10.1, "bid_size": 87.0, "ask": 14.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0014, "theo": 12.1715, "change": -0.23, "open": 12.15, "high": 12.27, "low": 12.15, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-11-09T11:55:01", "percent_change": -1.84, "prev_day_close": 12.5}, {"option": "PCG270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 134.0, "iv": 4.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCG270115C00002000", "bid": 9.1, "bid_size": 99.0, "ask": 12.4, "ask_size": 89.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0028, "theo": 11.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-10-20T14:17:38", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "PCG270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 146.0, "iv": 2.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCG270115C00003000", "bid": 8.1, "bid_size": 112.0, "ask": 12.05, "ask_size": 90.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0014, "vega": 0.0006, "theta": 0.0, "rho": 0.0041, "theo": 10.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-10-20T14:16:43", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "PCG270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 2.9862, "open_interest": 1755.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0009, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T11:43:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG270115C00004000", "bid": 7.65, "bid_size": 77.0, "ask": 10.45, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0026, "vega": 0.001, "theta": 0.0, "rho": 0.0055, "theo": 9.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "PCG270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 228.0, "iv": 1.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.003, "vega": 0.0012, "theta": -0.0012, "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": 0.0450000017881393}, {"option": "PCG270115C00005000", "bid": 6.65, "bid_size": 95.0, "ask": 9.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0004, "rho": 0.0069, "theo": 8.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-02T12:11:26", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "PCG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1416.0, "iv": 1.5198, "open_interest": 790.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0051, "vega": 0.0018, "theta": -0.0015, "rho": -0.0004, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T14:48:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCG270115C00006000", "bid": 5.7, "bid_size": 76.0, "ask": 8.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0078, "vega": 0.0024, "theta": -0.0009, "rho": 0.0083, "theo": 7.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-06-16T12:19:41", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PCG270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 15.0, "iv": 0.9508, "open_interest": 1.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0085, "vega": 0.0026, "theta": -0.0019, "rho": -0.0005, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-01T14:21:08", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "PCG270115C00007000", "bid": 4.65, "bid_size": 77.0, "ask": 7.75, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0131, "vega": 0.0035, "theta": -0.0016, "rho": 0.0096, "theo": 6.259, "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": 6.125}, {"option": "PCG270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 76.0, "iv": 1.4298, "open_interest": 88.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.014, "vega": 0.0038, "theta": -0.0024, "rho": -0.0008, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:53:40", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "PCG270115C00008000", "bid": 4.9, "bid_size": 1354.0, "ask": 5.45, "ask_size": 847.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0217, "vega": 0.0052, "theta": -0.0024, "rho": 0.0109, "theo": 5.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-10-09T13:21:20", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PCG270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 2173.0, "iv": 0.856, "open_interest": 2145.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0227, "vega": 0.0055, "theta": -0.0031, "rho": -0.0012, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:55:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCG270115C00009000", "bid": 4.0, "bid_size": 873.0, "ask": 4.6, "ask_size": 703.0, "iv": 0.6189, "open_interest": 161.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0356, "vega": 0.0075, "theta": -0.0034, "rho": 0.012, "theo": 4.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-20T10:23:49", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PCG270115P00009000", "bid": 0.05, "bid_size": 17.0, "ask": 0.14, "ask_size": 1333.0, "iv": 0.6209, "open_interest": 3310.0, "volume": 100.0, "delta": -0.0742, "gamma": 0.0366, "vega": 0.0079, "theta": -0.004, "rho": -0.002, "theo": 0.1412, "change": 0.01, "open": 0.1, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:00:08", "percent_change": 12.5, "prev_day_close": 0.0800000028684735}, {"option": "PCG270115C00010000", "bid": 3.1, "bid_size": 1956.0, "ask": 3.55, "ask_size": 861.0, "iv": 0.5035, "open_interest": 1672.0, "volume": 2.0, "delta": 0.8892, "gamma": 0.0569, "vega": 0.0107, "theta": -0.0046, "rho": 0.0127, "theo": 3.4299, "change": 0.155, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T15:23:33", "percent_change": 4.73283, "prev_day_close": 3.27499997615814}, {"option": "PCG270115P00010000", "bid": 0.02, "bid_size": 2899.0, "ask": 0.25, "ask_size": 1089.0, "iv": 0.5279, "open_interest": 10505.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0578, "vega": 0.0112, "theta": -0.0051, "rho": -0.0031, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T13:37:18", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "PCG270115C00011000", "bid": 2.35, "bid_size": 947.0, "ask": 2.64, "ask_size": 272.0, "iv": 0.504, "open_interest": 180.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.086, "vega": 0.015, "theta": -0.0061, "rho": 0.013, "theo": 2.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T09:32:34", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "PCG270115P00011000", "bid": 0.22, "bid_size": 1982.0, "ask": 0.51, "ask_size": 1665.0, "iv": 0.5586, "open_interest": 1920.0, "volume": 135.0, "delta": -0.192, "gamma": 0.0867, "vega": 0.0154, "theta": -0.0064, "rho": -0.0049, "theo": 0.3725, "change": -0.01, "open": 0.34, "high": 0.37, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -2.85714, "prev_day_close": 0.349999994039536}, {"option": "PCG270115C00012000", "bid": 1.62, "bid_size": 2032.0, "ask": 1.92, "ask_size": 181.0, "iv": 0.4924, "open_interest": 1040.0, "volume": 23.0, "delta": 0.7096, "gamma": 0.116, "vega": 0.0192, "theta": -0.0076, "rho": 0.0124, "theo": 1.8497, "change": 0.195, "open": 1.87, "high": 1.95, "low": 1.87, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:59:39", "percent_change": 11.1111, "prev_day_close": 1.75499999523163}, {"option": "PCG270115P00012000", "bid": 0.5, "bid_size": 1943.0, "ask": 0.75, "ask_size": 981.0, "iv": 0.5266, "open_interest": 9454.0, "volume": 116.0, "delta": -0.2995, "gamma": 0.1166, "vega": 0.0195, "theta": -0.0077, "rho": -0.0077, "theo": 0.6396, "change": 0.0, "open": 0.65, "high": 0.65, "low": 0.58, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -2.42144e-06, "prev_day_close": 0.640000015497208}, {"option": "PCG270115C00013000", "bid": 1.26, "bid_size": 8.0, "ask": 1.39, "ask_size": 227.0, "iv": 0.5458, "open_interest": 6999.0, "volume": 1455.0, "delta": 0.5786, "gamma": 0.1326, "vega": 0.022, "theta": -0.0086, "rho": 0.0109, "theo": 1.2904, "change": 0.095, "open": 1.19, "high": 1.39, "low": 1.19, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:58:40", "percent_change": 7.81893, "prev_day_close": 1.21499997377396}, {"option": "PCG270115P00013000", "bid": 0.86, "bid_size": 2186.0, "ask": 1.23, "ask_size": 576.0, "iv": 0.5148, "open_interest": 29068.0, "volume": 2432.0, "delta": -0.4303, "gamma": 0.133, "vega": 0.022, "theta": -0.0087, "rho": -0.0112, "theo": 1.0786, "change": -0.035, "open": 1.11, "high": 1.11, "low": 1.02, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:53:46", "percent_change": -3.0837, "prev_day_close": 1.13499999046326}, {"option": "PCG270115C00014000", "bid": 0.89, "bid_size": 1.0, "ask": 1.06, "ask_size": 1288.0, "iv": 0.5758, "open_interest": 47155.0, "volume": 972.0, "delta": 0.453, "gamma": 0.1298, "vega": 0.0222, "theta": -0.009, "rho": 0.0092, "theo": 0.9088, "change": 0.12, "open": 0.8, "high": 0.98, "low": 0.8, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:55:04", "percent_change": 14.4578, "prev_day_close": 0.830000013113022}, {"option": "PCG270115P00014000", "bid": 1.49, "bid_size": 1744.0, "ask": 1.94, "ask_size": 865.0, "iv": 0.5553, "open_interest": 10518.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.1302, "vega": 0.0222, "theta": -0.0089, "rho": -0.0146, "theo": 1.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T14:32:38", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PCG270115C00015000", "bid": 0.6, "bid_size": 2.0, "ask": 0.73, "ask_size": 31.0, "iv": 0.575, "open_interest": 77041.0, "volume": 33241.0, "delta": 0.3513, "gamma": 0.1155, "vega": 0.0208, "theta": -0.0088, "rho": 0.0072, "theo": 0.6607, "change": 0.105, "open": 0.6, "high": 0.71, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:55:00", "percent_change": 17.6471, "prev_day_close": 0.594999998807907}, {"option": "PCG270115P00015000", "bid": 2.23, "bid_size": 1740.0, "ask": 2.67, "ask_size": 705.0, "iv": 0.5761, "open_interest": 8705.0, "volume": 9.0, "delta": -0.6575, "gamma": 0.1161, "vega": 0.0207, "theta": -0.0087, "rho": -0.0174, "theo": 2.4434, "change": -0.08, "open": 2.44, "high": 2.46, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T15:28:01", "percent_change": -3.21285, "prev_day_close": 2.49000000953674}, {"option": "PCG270115C00016000", "bid": 0.46, "bid_size": 54.0, "ask": 0.55, "ask_size": 575.0, "iv": 0.6077, "open_interest": 138810.0, "volume": 2349.0, "delta": 0.275, "gamma": 0.0984, "vega": 0.0187, "theta": -0.0084, "rho": 0.0058, "theo": 0.4978, "change": 0.08, "open": 0.41, "high": 0.51, "low": 0.41, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:59:56", "percent_change": 19.0476, "prev_day_close": 0.420000001788139}, {"option": "PCG270115P00016000", "bid": 3.05, "bid_size": 1665.0, "ask": 3.5, "ask_size": 742.0, "iv": 0.6028, "open_interest": 2548.0, "volume": 40.0, "delta": -0.7343, "gamma": 0.0997, "vega": 0.0185, "theta": -0.0081, "rho": -0.0194, "theo": 3.2771, "change": -0.15, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:56:07", "percent_change": -4.47761, "prev_day_close": 3.35000002384186}, {"option": "PCG270115C00017000", "bid": 0.33, "bid_size": 159.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.622, "open_interest": 73195.0, "volume": 196.0, "delta": 0.2188, "gamma": 0.0826, "vega": 0.0166, "theta": -0.0078, "rho": 0.0047, "theo": 0.387, "change": 0.075, "open": 0.25, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:59:24", "percent_change": 23.8095, "prev_day_close": 0.314999997615814}, {"option": "PCG270115P00017000", "bid": 3.95, "bid_size": 1491.0, "ask": 4.3, "ask_size": 202.0, "iv": 0.6111, "open_interest": 17796.0, "volume": 10.0, "delta": -0.7916, "gamma": 0.085, "vega": 0.0161, "theta": -0.0075, "rho": -0.0196, "theo": 4.1634, "change": -0.1, "open": 4.14, "high": 4.15, "low": 4.14, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T14:24:14", "percent_change": -2.35294, "prev_day_close": 4.25}, {"option": "PCG270115C00018000", "bid": 0.3, "bid_size": 1.0, "ask": 0.34, "ask_size": 19.0, "iv": 0.6741, "open_interest": 19579.0, "volume": 26697.0, "delta": 0.1771, "gamma": 0.0693, "vega": 0.0146, "theta": -0.0071, "rho": 0.0038, "theo": 0.3088, "change": 0.095, "open": 0.3, "high": 0.37, "low": 0.28, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:59:31", "percent_change": 44.186, "prev_day_close": 0.215000003576279}, {"option": "PCG270115P00018000", "bid": 4.85, "bid_size": 1485.0, "ask": 5.25, "ask_size": 523.0, "iv": 0.6417, "open_interest": 1510.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0728, "vega": 0.014, "theta": -0.007, "rho": -0.0194, "theo": 5.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T11:31:39", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "PCG270115C00019000", "bid": 0.15, "bid_size": 1426.0, "ask": 0.32, "ask_size": 1488.0, "iv": 0.6825, "open_interest": 28054.0, "volume": 150.0, "delta": 0.1456, "gamma": 0.0584, "vega": 0.0128, "theta": -0.0066, "rho": 0.0031, "theo": 0.2517, "change": 0.025, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:15:16", "percent_change": 12.1951, "prev_day_close": 0.204999998211861}, {"option": "PCG270115P00019000", "bid": 5.65, "bid_size": 1600.0, "ask": 6.2, "ask_size": 431.0, "iv": 0.5945, "open_interest": 196.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0628, "vega": 0.0118, "theta": -0.0064, "rho": -0.0184, "theo": 6.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-04T14:32:17", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "PCG270115C00020000", "bid": 0.14, "bid_size": 591.0, "ask": 0.25, "ask_size": 1023.0, "iv": 0.7111, "open_interest": 128301.0, "volume": 214.0, "delta": 0.1215, "gamma": 0.0495, "vega": 0.0113, "theta": -0.006, "rho": 0.0026, "theo": 0.2087, "change": 0.05, "open": 0.18, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 33.3333, "prev_day_close": 0.149999998509884}, {"option": "PCG270115P00020000", "bid": 6.85, "bid_size": 59.0, "ask": 7.1, "ask_size": 174.0, "iv": 0.7162, "open_interest": 1364.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.055, "vega": 0.0102, "theta": -0.0059, "rho": -0.0173, "theo": 6.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-10-21T15:18:01", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PCG270115C00021000", "bid": 0.04, "bid_size": 127.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.7389, "open_interest": 83986.0, "volume": 303.0, "delta": 0.1026, "gamma": 0.0423, "vega": 0.01, "theta": -0.0055, "rho": 0.0022, "theo": 0.1755, "change": 0.095, "open": 0.19, "high": 0.24, "low": 0.17, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:57:03", "percent_change": 65.5172, "prev_day_close": 0.145000003278255}, {"option": "PCG270115P00021000", "bid": 7.15, "bid_size": 288.0, "ask": 8.7, "ask_size": 187.0, "iv": 0.7165, "open_interest": 77.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0482, "vega": 0.0085, "theta": -0.0053, "rho": -0.0161, "theo": 7.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-06-05T10:50:52", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PCG270115C00022000", "bid": 0.03, "bid_size": 21.0, "ask": 0.3, "ask_size": 2013.0, "iv": 0.8375, "open_interest": 69729.0, "volume": 500.0, "delta": 0.0876, "gamma": 0.0365, "vega": 0.0089, "theta": -0.005, "rho": 0.0019, "theo": 0.1495, "change": 0.03, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:43:42", "percent_change": 25.0, "prev_day_close": 0.119999997317791}, {"option": "PCG270115P00022000", "bid": 8.85, "bid_size": 189.0, "ask": 9.05, "ask_size": 201.0, "iv": 0.8058, "open_interest": 642.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.043, "vega": 0.007, "theta": -0.005, "rho": -0.014, "theo": 8.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-09-02T11:13:59", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "PCG270115C00023000", "bid": 0.01, "bid_size": 54.0, "ask": 0.35, "ask_size": 2435.0, "iv": 0.903, "open_interest": 8728.0, "volume": 301.0, "delta": 0.0755, "gamma": 0.0316, "vega": 0.008, "theta": -0.0046, "rho": 0.0016, "theo": 0.1286, "change": 0.01, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:40:27", "percent_change": 8.33333, "prev_day_close": 0.120000001043081}, {"option": "PCG270115P00023000", "bid": 9.25, "bid_size": 111.0, "ask": 10.15, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0388, "vega": 0.0058, "theta": -0.0046, "rho": -0.0125, "theo": 9.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-31T13:47:57", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "PCG270115C00024000", "bid": 0.01, "bid_size": 31.0, "ask": 0.19, "ask_size": 1578.0, "iv": 0.8636, "open_interest": 2437.0, "volume": 626.0, "delta": 0.0656, "gamma": 0.0276, "vega": 0.0071, "theta": -0.0042, "rho": 0.0014, "theo": 0.1117, "change": -0.005, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:32:30", "percent_change": -4.34783, "prev_day_close": 0.115000002086163}, {"option": "PCG270115P00024000", "bid": 10.2, "bid_size": 108.0, "ask": 11.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0341, "vega": 0.0045, "theta": -0.004, "rho": -0.0097, "theo": 10.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "PCG270115C00025000", "bid": 0.06, "bid_size": 32.0, "ask": 0.17, "ask_size": 1021.0, "iv": 0.8662, "open_interest": 17349.0, "volume": 910.0, "delta": 0.0574, "gamma": 0.0243, "vega": 0.0064, "theta": -0.0039, "rho": 0.0012, "theo": 0.0978, "change": 0.005, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:34:41", "percent_change": 5.88235, "prev_day_close": 0.0849999990314245}, {"option": "PCG270115P00025000", "bid": 11.15, "bid_size": 108.0, "ask": 12.2, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.031, "vega": 0.0033, "theta": -0.0038, "rho": -0.0077, "theo": 11.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2025-11-03T14:09:25", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PCG270115C00026000", "bid": 0.01, "bid_size": 1275.0, "ask": 1.14, "ask_size": 2929.0, "iv": 1.3224, "open_interest": 677.0, "volume": 277.0, "delta": 0.0506, "gamma": 0.0215, "vega": 0.0058, "theta": -0.0036, "rho": 0.0011, "theo": 0.0862, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:09:20", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "PCG270115P00026000", "bid": 11.9, "bid_size": 103.0, "ask": 13.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0289, "vega": 0.0028, "theta": -0.0036, "rho": -0.0073, "theo": 12.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "PCG270115C00027000", "bid": 0.07, "bid_size": 1.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8943, "open_interest": 2628.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0191, "vega": 0.0053, "theta": -0.0034, "rho": 0.001, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:18:00", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "PCG270115P00027000", "bid": 13.35, "bid_size": 105.0, "ask": 14.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0258, "vega": 0.0019, "theta": -0.0029, "rho": -0.0047, "theo": 13.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-08T12:26:07", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PCG270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 314.0, "iv": 1.3086, "open_interest": 37.0, "volume": 200.0, "delta": 0.0401, "gamma": 0.017, "vega": 0.0048, "theta": -0.0031, "rho": 0.0008, "theo": 0.0682, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:30:23", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "PCG270115P00028000", "bid": 12.85, "bid_size": 76.0, "ask": 16.95, "ask_size": 76.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0184, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PCG270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 324.0, "iv": 1.7576, "open_interest": 30.0, "volume": 400.0, "delta": 0.0359, "gamma": 0.0153, "vega": 0.0044, "theta": -0.0029, "rho": 0.0008, "theo": 0.0611, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:09:45", "percent_change": -14.2857, "prev_day_close": 0.0700000002980232}, {"option": "PCG270115P00029000", "bid": 13.85, "bid_size": 76.0, "ask": 17.95, "ask_size": 76.0, "iv": 1.0366, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0105, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 15.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-09-01T15:14:51", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "PCG270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.9526, "open_interest": 821.0, "volume": 31.0, "delta": 0.0323, "gamma": 0.0138, "vega": 0.004, "theta": -0.0027, "rho": 0.0007, "theo": 0.055, "change": 0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:53:56", "percent_change": 100.0, "prev_day_close": 0.0350000001490116}, {"option": "PCG270115P00030000", "bid": 14.85, "bid_size": 76.0, "ask": 18.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0045, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 16.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-05-21T14:51:44", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PCG270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2857.0, "iv": 1.2423, "open_interest": 3720.0, "volume": 501.0, "delta": 0.0202, "gamma": 0.0086, "vega": 0.0027, "theta": -0.0019, "rho": 0.0004, "theo": 0.0344, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:25:32", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "PCG270115P00035000", "bid": 19.85, "bid_size": 76.0, "ask": 23.95, "ask_size": 76.0, "iv": 1.2383, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 21.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-01-28T12:05:56", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "PCG270319C00001000", "bid": 10.1, "bid_size": 76.0, "ask": 14.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0014, "theo": 12.1503, "change": 0.0, "open": 0.0, "high": 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": "PCG270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 76.0, "iv": 2.8201, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG270319C00002000", "bid": 9.1, "bid_size": 77.0, "ask": 12.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0008, "vega": 0.0006, "theta": 0.0, "rho": 0.0032, "theo": 11.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-10-19T15:30:55", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "PCG270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 76.0, "iv": 1.995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0011, "vega": 0.001, "theta": -0.0005, "rho": -0.0003, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PCG270319C00003000", "bid": 8.65, "bid_size": 88.0, "ask": 11.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0019, "vega": 0.0011, "theta": 0.0, "rho": 0.005, "theo": 10.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-06-10T11:53:39", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "PCG270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 738.0, "iv": 1.4115, "open_interest": 57.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0007, "rho": -0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T12:17:28", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCG270319C00004000", "bid": 7.15, "bid_size": 77.0, "ask": 10.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0037, "vega": 0.0021, "theta": 0.0, "rho": 0.008, "theo": 9.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-10-19T15:31:25", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "PCG270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 158.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0039, "vega": 0.0025, "theta": -0.001, "rho": -0.0007, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCG270319C00005000", "bid": 6.1, "bid_size": 78.0, "ask": 9.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0065, "vega": 0.0034, "theta": -0.0002, "rho": 0.012, "theo": 8.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-09-18T09:30:05", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "PCG270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 305.0, "iv": 0.882, "open_interest": 10.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0065, "vega": 0.0036, "theta": -0.0012, "rho": -0.001, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T13:22:22", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "PCG270319C00006000", "bid": 5.1, "bid_size": 207.0, "ask": 9.2, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0104, "vega": 0.0051, "theta": -0.0007, "rho": 0.0196, "theo": 7.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T10:40:58", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PCG270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1254.0, "iv": 0.9289, "open_interest": 5.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0105, "vega": 0.0052, "theta": -0.0016, "rho": -0.0015, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T14:31:38", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "PCG270319C00007000", "bid": 5.75, "bid_size": 133.0, "ask": 6.65, "ask_size": 110.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0164, "vega": 0.0072, "theta": -0.0012, "rho": 0.0224, "theo": 6.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-12T13:48:46", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "PCG270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1148.0, "iv": 0.6524, "open_interest": 114.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0166, "vega": 0.0072, "theta": -0.002, "rho": -0.0023, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:34:49", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "PCG270319C00008000", "bid": 5.1, "bid_size": 1378.0, "ask": 5.65, "ask_size": 1128.0, "iv": 0.6325, "open_interest": 382.0, "volume": 1.0, "delta": 0.9353, "gamma": 0.0253, "vega": 0.01, "theta": -0.0018, "rho": 0.0247, "theo": 5.3874, "change": 0.1, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T11:33:43", "percent_change": 1.92308, "prev_day_close": 5.19999980926514}, {"option": "PCG270319P00008000", "bid": 0.03, "bid_size": 2582.0, "ask": 0.19, "ask_size": 1212.0, "iv": 0.5811, "open_interest": 519.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0255, "vega": 0.0101, "theta": -0.0025, "rho": -0.0034, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:21:55", "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "PCG270319C00009000", "bid": 4.15, "bid_size": 233.0, "ask": 4.7, "ask_size": 210.0, "iv": 0.5409, "open_interest": 5.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0379, "vega": 0.0137, "theta": -0.0025, "rho": 0.0263, "theo": 4.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-03T10:31:27", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PCG270319P00009000", "bid": 0.13, "bid_size": 1422.0, "ask": 0.25, "ask_size": 500.0, "iv": 0.5412, "open_interest": 8849.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0384, "vega": 0.0138, "theta": -0.0031, "rho": -0.0051, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T13:24:41", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "PCG270319C00010000", "bid": 3.35, "bid_size": 1153.0, "ask": 3.9, "ask_size": 1061.0, "iv": 0.5392, "open_interest": 259.0, "volume": 7.0, "delta": 0.8525, "gamma": 0.0547, "vega": 0.0182, "theta": -0.0033, "rho": 0.0271, "theo": 3.6278, "change": 0.11, "open": 3.5, "high": 3.56, "low": 3.5, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T11:34:16", "percent_change": 3.1884, "prev_day_close": 3.45000004768372}, {"option": "PCG270319P00010000", "bid": 0.26, "bid_size": 1624.0, "ask": 0.4, "ask_size": 664.0, "iv": 0.514, "open_interest": 1423.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0555, "vega": 0.0183, "theta": -0.0038, "rho": -0.0075, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:53:30", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "PCG270319C00011000", "bid": 2.58, "bid_size": 1140.0, "ask": 3.15, "ask_size": 945.0, "iv": 0.5156, "open_interest": 179.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0743, "vega": 0.023, "theta": -0.0042, "rho": 0.0266, "theo": 2.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-20T09:52:35", "percent_change": 0.0, "prev_day_close": 2.69500005245209}, {"option": "PCG270319P00011000", "bid": 0.32, "bid_size": 2898.0, "ask": 0.78, "ask_size": 1976.0, "iv": 0.4935, "open_interest": 1383.0, "volume": 392.0, "delta": -0.221, "gamma": 0.0757, "vega": 0.0232, "theta": -0.0045, "rho": -0.0108, "theo": 0.5799, "change": -0.025, "open": 0.57, "high": 0.61, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T15:17:02", "percent_change": -4.27351, "prev_day_close": 0.58500000834465}, {"option": "PCG270319C00012000", "bid": 1.9, "bid_size": 2196.0, "ask": 2.35, "ask_size": 1074.0, "iv": 0.4703, "open_interest": 569.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0926, "vega": 0.0275, "theta": -0.0049, "rho": 0.0248, "theo": 2.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T13:59:15", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "PCG270319P00012000", "bid": 0.64, "bid_size": 2877.0, "ask": 0.99, "ask_size": 706.0, "iv": 0.4579, "open_interest": 696.0, "volume": 16.0, "delta": -0.3131, "gamma": 0.0949, "vega": 0.0276, "theta": -0.0052, "rho": -0.015, "theo": 0.8895, "change": -0.005, "open": 0.9, "high": 0.91, "low": 0.89, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:11:28", "percent_change": -0.552486, "prev_day_close": 0.905000001192093}, {"option": "PCG270319C00013000", "bid": 1.36, "bid_size": 2339.0, "ask": 1.75, "ask_size": 821.0, "iv": 0.4552, "open_interest": 4801.0, "volume": 203.0, "delta": 0.59, "gamma": 0.1044, "vega": 0.0304, "theta": -0.0054, "rho": 0.0219, "theo": 1.6172, "change": 0.08, "open": 1.72, "high": 1.72, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:54:16", "percent_change": 5.09554, "prev_day_close": 1.56999999284744}, {"option": "PCG270319P00013000", "bid": 1.25, "bid_size": 943.0, "ask": 1.41, "ask_size": 12.0, "iv": 0.4749, "open_interest": 4024.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.1075, "vega": 0.0304, "theta": -0.0056, "rho": -0.0195, "theo": 1.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T12:21:06", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "PCG270319C00014000", "bid": 1.0, "bid_size": 2382.0, "ask": 1.33, "ask_size": 626.0, "iv": 0.4645, "open_interest": 5554.0, "volume": 52.0, "delta": 0.4876, "gamma": 0.1068, "vega": 0.0312, "theta": -0.0056, "rho": 0.0186, "theo": 1.2028, "change": 0.13, "open": 1.22, "high": 1.3, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:45:32", "percent_change": 11.1111, "prev_day_close": 1.1700000166893}, {"option": "PCG270319P00014000", "bid": 1.57, "bid_size": 2329.0, "ask": 2.08, "ask_size": 491.0, "iv": 0.4483, "open_interest": 3997.0, "volume": 20.0, "delta": -0.5246, "gamma": 0.1105, "vega": 0.0309, "theta": -0.0057, "rho": -0.0238, "theo": 1.9127, "change": -0.025, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T12:26:57", "percent_change": -1.25944, "prev_day_close": 1.98499995470047}, {"option": "PCG270319C00015000", "bid": 0.79, "bid_size": 1134.0, "ask": 1.03, "ask_size": 1631.0, "iv": 0.487, "open_interest": 1691.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.1015, "vega": 0.0301, "theta": -0.0055, "rho": 0.0153, "theo": 0.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:32:03", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "PCG270319P00015000", "bid": 2.26, "bid_size": 2126.0, "ask": 2.74, "ask_size": 315.0, "iv": 0.447, "open_interest": 1575.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.1053, "vega": 0.0296, "theta": -0.0055, "rho": -0.0271, "theo": 2.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T10:19:13", "percent_change": 0.0, "prev_day_close": 2.66999995708466}, {"option": "PCG270319C00016000", "bid": 0.64, "bid_size": 68.0, "ask": 0.77, "ask_size": 1120.0, "iv": 0.5025, "open_interest": 4896.0, "volume": 3148.0, "delta": 0.3206, "gamma": 0.0919, "vega": 0.028, "theta": -0.0052, "rho": 0.0125, "theo": 0.6884, "change": 0.125, "open": 0.61, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:54:16", "percent_change": 20.6612, "prev_day_close": 0.604999989271164}, {"option": "PCG270319P00016000", "bid": 2.98, "bid_size": 1806.0, "ask": 3.75, "ask_size": 907.0, "iv": 0.4856, "open_interest": 313.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0953, "vega": 0.027, "theta": -0.0051, "rho": -0.0296, "theo": 3.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-06T10:15:45", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "PCG270319C00017000", "bid": 0.3, "bid_size": 2591.0, "ask": 0.54, "ask_size": 14.0, "iv": 0.4637, "open_interest": 16600.0, "volume": 196.0, "delta": 0.2602, "gamma": 0.081, "vega": 0.0254, "theta": -0.0049, "rho": 0.0102, "theo": 0.5347, "change": 0.04, "open": 0.47, "high": 0.51, "low": 0.45, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:25:55", "percent_change": 8.69565, "prev_day_close": 0.459999993443489}, {"option": "PCG270319P00017000", "bid": 4.05, "bid_size": 1350.0, "ask": 4.5, "ask_size": 822.0, "iv": 0.5248, "open_interest": 2980.0, "volume": 80.0, "delta": -0.7594, "gamma": 0.0838, "vega": 0.024, "theta": -0.0046, "rho": -0.0316, "theo": 4.2409, "change": -0.025, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:31:49", "percent_change": -0.578036, "prev_day_close": 4.32500004768372}, {"option": "PCG270319C00018000", "bid": 0.2, "bid_size": 2869.0, "ask": 0.47, "ask_size": 736.0, "iv": 0.485, "open_interest": 1507.0, "volume": 237.0, "delta": 0.2127, "gamma": 0.0704, "vega": 0.0227, "theta": -0.0045, "rho": 0.0084, "theo": 0.4229, "change": 0.11, "open": 0.35, "high": 0.47, "low": 0.34, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 30.5556, "prev_day_close": 0.359999999403954}, {"option": "PCG270319P00018000", "bid": 4.75, "bid_size": 1897.0, "ask": 5.35, "ask_size": 899.0, "iv": 0.4854, "open_interest": 931.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.073, "vega": 0.0211, "theta": -0.0041, "rho": -0.0327, "theo": 5.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.93, "last_trade_time": "2026-10-01T15:57:01", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "PCG270319C00019000", "bid": 0.26, "bid_size": 1148.0, "ask": 0.43, "ask_size": 1788.0, "iv": 0.543, "open_interest": 423.0, "volume": 3078.0, "delta": 0.1754, "gamma": 0.0608, "vega": 0.0202, "theta": -0.0041, "rho": 0.0069, "theo": 0.3399, "change": 0.04, "open": 0.28, "high": 0.34, "low": 0.27, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:54:16", "percent_change": 14.2857, "prev_day_close": 0.279999993741512}, {"option": "PCG270319P00019000", "bid": 5.65, "bid_size": 1907.0, "ask": 6.25, "ask_size": 620.0, "iv": 0.4798, "open_interest": 765.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.064, "vega": 0.0182, "theta": -0.0036, "rho": -0.0325, "theo": 6.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-03T12:54:05", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PCG270319C00020000", "bid": 0.21, "bid_size": 1126.0, "ask": 0.31, "ask_size": 14.0, "iv": 0.5452, "open_interest": 15231.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0525, "vega": 0.0179, "theta": -0.0037, "rho": 0.0058, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T09:54:05", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "PCG270319P00020000", "bid": 6.6, "bid_size": 1403.0, "ask": 7.2, "ask_size": 433.0, "iv": 0.4876, "open_interest": 75.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.057, "vega": 0.0154, "theta": -0.0033, "rho": -0.031, "theo": 6.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-05T09:33:47", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PCG270319C00021000", "bid": 0.01, "bid_size": 1866.0, "ask": 0.37, "ask_size": 1820.0, "iv": 0.5433, "open_interest": 2935.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0454, "vega": 0.0159, "theta": -0.0034, "rho": 0.0048, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:44:20", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "PCG270319P00021000", "bid": 6.5, "bid_size": 199.0, "ask": 9.4, "ask_size": 154.0, "iv": 0.5762, "open_interest": 20.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0521, "vega": 0.0129, "theta": -0.003, "rho": -0.0281, "theo": 7.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-08T11:56:08", "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "PCG270319C00022000", "bid": 0.07, "bid_size": 760.0, "ask": 0.38, "ask_size": 1821.0, "iv": 0.6062, "open_interest": 364.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0394, "vega": 0.0141, "theta": -0.0031, "rho": 0.0041, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:21:00", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "PCG270319P00022000", "bid": 8.35, "bid_size": 124.0, "ask": 9.35, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0482, "vega": 0.0106, "theta": -0.0026, "rho": -0.0247, "theo": 8.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PCG270319C00023000", "bid": 0.1, "bid_size": 15.0, "ask": 0.21, "ask_size": 22.0, "iv": 0.5907, "open_interest": 59.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0342, "vega": 0.0126, "theta": -0.0028, "rho": 0.0035, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T14:06:26", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "PCG270319P00023000", "bid": 7.9, "bid_size": 159.0, "ask": 11.85, "ask_size": 152.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0452, "vega": 0.0081, "theta": -0.0026, "rho": -0.0198, "theo": 9.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "PCG270319C00024000", "bid": 0.08, "bid_size": 500.0, "ask": 0.2, "ask_size": 1388.0, "iv": 0.6196, "open_interest": 1210.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0299, "vega": 0.0112, "theta": -0.0026, "rho": 0.003, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:19:26", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "PCG270319P00024000", "bid": 10.35, "bid_size": 108.0, "ask": 11.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0427, "vega": 0.0059, "theta": -0.0026, "rho": -0.0148, "theo": 10.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-31T12:36:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PCG270319C00025000", "bid": 0.09, "bid_size": 1.0, "ask": 0.33, "ask_size": 2559.0, "iv": 0.6996, "open_interest": 2014.0, "volume": 1.0, "delta": 0.0661, "gamma": 0.0263, "vega": 0.01, "theta": -0.0023, "rho": 0.0026, "theo": 0.1182, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:11:48", "percent_change": -23.0769, "prev_day_close": 0.130000002682209}, {"option": "PCG270319P00025000", "bid": 11.3, "bid_size": 102.0, "ask": 12.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0361, "vega": 0.0033, "theta": -0.0021, "rho": -0.0082, "theo": 11.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-03-23T15:46:52", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "PCG270319C00027000", "bid": 0.05, "bid_size": 15.0, "ask": 0.18, "ask_size": 2881.0, "iv": 0.6732, "open_interest": 68.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0205, "vega": 0.0081, "theta": -0.0019, "rho": 0.002, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:12:56", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "PCG270319P00027000", "bid": 12.3, "bid_size": 81.0, "ask": 15.95, "ask_size": 76.0, "iv": 0.9296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0119, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 13.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "PCG270319C00030000", "bid": 0.01, "bid_size": 24.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.7028, "open_interest": 501.0, "volume": 920.0, "delta": 0.0349, "gamma": 0.0145, "vega": 0.006, "theta": -0.0015, "rho": 0.0014, "theo": 0.0605, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:47:16", "percent_change": -28.5714, "prev_day_close": 0.0700000021606684}, {"option": "PCG270319P00030000", "bid": 16.1, "bid_size": 81.0, "ask": 17.55, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "PCG270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3060.0, "iv": 1.4265, "open_interest": 5.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0088, "vega": 0.0039, "theta": -0.001, "rho": 0.0008, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-31T09:32:17", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PCG270319P00035000", "bid": 21.0, "bid_size": 76.0, "ask": 22.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 21.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "PCG270617C00003000", "bid": 9.4, "bid_size": 76.0, "ask": 11.05, "ask_size": 76.0, "iv": 1.1585, "open_interest": 2.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0018, "vega": 0.0014, "theta": 0.0, "rho": 0.0065, "theo": 10.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-19T15:32:02", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "PCG270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 68.0, "iv": 1.0142, "open_interest": 2.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0005, "rho": -0.0008, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:51:38", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "PCG270617C00005000", "bid": 6.7, "bid_size": 79.0, "ask": 10.2, "ask_size": 79.0, "iv": 1.0039, "open_interest": 3.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0068, "vega": 0.005, "theta": 0.0, "rho": 0.021, "theo": 8.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-07T11:43:15", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PCG270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 120.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.007, "vega": 0.0052, "theta": -0.0008, "rho": -0.0019, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "PCG270617C00006000", "bid": 6.25, "bid_size": 347.0, "ask": 7.6, "ask_size": 207.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0111, "vega": 0.0074, "theta": 0.0, "rho": 0.0326, "theo": 7.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-10-19T13:41:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PCG270617P00006000", "bid": 0.02, "bid_size": 77.0, "ask": 0.18, "ask_size": 118.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0112, "vega": 0.0075, "theta": -0.0011, "rho": -0.003, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "PCG270617C00007000", "bid": 5.85, "bid_size": 199.0, "ask": 6.9, "ask_size": 165.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0173, "vega": 0.0105, "theta": 0.0, "rho": 0.0369, "theo": 6.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "PCG270617P00007000", "bid": 0.05, "bid_size": 182.0, "ask": 0.22, "ask_size": 283.0, "iv": 0.5752, "open_interest": 1.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0176, "vega": 0.0106, "theta": -0.0014, "rho": -0.0045, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:35:38", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "PCG270617C00008000", "bid": 4.9, "bid_size": 906.0, "ask": 5.85, "ask_size": 420.0, "iv": 0.4703, "open_interest": 217.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0261, "vega": 0.0146, "theta": -0.0006, "rho": 0.0403, "theo": 5.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-23T15:20:18", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "PCG270617P00008000", "bid": 0.01, "bid_size": 1910.0, "ask": 0.41, "ask_size": 1384.0, "iv": 0.5323, "open_interest": 796.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0266, "vega": 0.0147, "theta": -0.0018, "rho": -0.0068, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T13:37:16", "percent_change": 0.0, "prev_day_close": 0.21000000461936}, {"option": "PCG270617C00009000", "bid": 4.15, "bid_size": 297.0, "ask": 5.1, "ask_size": 239.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0377, "vega": 0.0196, "theta": -0.0013, "rho": 0.0425, "theo": 4.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "PCG270617P00009000", "bid": 0.06, "bid_size": 1665.0, "ask": 0.47, "ask_size": 421.0, "iv": 0.4658, "open_interest": 11.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0384, "vega": 0.0198, "theta": -0.0022, "rho": -0.01, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T15:22:27", "percent_change": 0.0, "prev_day_close": 0.32999999076128}, {"option": "PCG270617C00010000", "bid": 2.95, "bid_size": 457.0, "ask": 4.7, "ask_size": 299.0, "iv": 0.4841, "open_interest": 40.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0515, "vega": 0.0252, "theta": -0.0019, "rho": 0.0433, "theo": 3.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:22:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PCG270617P00010000", "bid": 0.44, "bid_size": 1684.0, "ask": 0.67, "ask_size": 1313.0, "iv": 0.4938, "open_interest": 9272.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0527, "vega": 0.0254, "theta": -0.0027, "rho": -0.0144, "theo": 0.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T10:16:36", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "PCG270617C00011000", "bid": 2.79, "bid_size": 1061.0, "ask": 3.3, "ask_size": 676.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0659, "vega": 0.0309, "theta": -0.0026, "rho": 0.0423, "theo": 3.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "PCG270617P00011000", "bid": 0.62, "bid_size": 2210.0, "ask": 0.87, "ask_size": 768.0, "iv": 0.4506, "open_interest": 401.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0677, "vega": 0.0312, "theta": -0.0031, "rho": -0.0201, "theo": 0.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T14:32:38", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "PCG270617C00012000", "bid": 2.18, "bid_size": 1654.0, "ask": 2.84, "ask_size": 1666.0, "iv": 0.4598, "open_interest": 180.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0784, "vega": 0.0358, "theta": -0.0031, "rho": 0.0398, "theo": 2.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-05T10:06:07", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "PCG270617P00012000", "bid": 0.97, "bid_size": 1660.0, "ask": 1.26, "ask_size": 392.0, "iv": 0.444, "open_interest": 275.0, "volume": 1.0, "delta": -0.3191, "gamma": 0.0808, "vega": 0.036, "theta": -0.0035, "rho": -0.0266, "theo": 1.12, "change": -0.03, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T11:53:03", "percent_change": -2.5641, "prev_day_close": 1.1700000166893}, {"option": "PCG270617C00013000", "bid": 1.85, "bid_size": 652.0, "ask": 2.11, "ask_size": 882.0, "iv": 0.4501, "open_interest": 1767.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.0868, "vega": 0.039, "theta": -0.0035, "rho": 0.0361, "theo": 1.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T14:12:25", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PCG270617P00013000", "bid": 1.46, "bid_size": 1343.0, "ask": 1.73, "ask_size": 424.0, "iv": 0.4425, "open_interest": 5266.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0899, "vega": 0.0391, "theta": -0.0037, "rho": -0.0334, "theo": 1.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T14:43:03", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "PCG270617C00014000", "bid": 1.36, "bid_size": 1214.0, "ask": 1.65, "ask_size": 767.0, "iv": 0.4341, "open_interest": 536.0, "volume": 10.0, "delta": 0.5185, "gamma": 0.0901, "vega": 0.0403, "theta": -0.0037, "rho": 0.0319, "theo": 1.5168, "change": 0.17, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T14:44:54", "percent_change": 11.9718, "prev_day_close": 1.41999995708466}, {"option": "PCG270617P00014000", "bid": 1.95, "bid_size": 1584.0, "ask": 2.43, "ask_size": 870.0, "iv": 0.4476, "open_interest": 415.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0941, "vega": 0.0401, "theta": -0.0037, "rho": -0.0395, "theo": 2.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T14:38:05", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "PCG270617C00015000", "bid": 1.04, "bid_size": 1166.0, "ask": 1.31, "ask_size": 1123.0, "iv": 0.4352, "open_interest": 2423.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0888, "vega": 0.0398, "theta": -0.0037, "rho": 0.0275, "theo": 1.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T14:12:14", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "PCG270617P00015000", "bid": 2.36, "bid_size": 2041.0, "ask": 3.25, "ask_size": 1303.0, "iv": 0.4374, "open_interest": 5210.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.0938, "vega": 0.039, "theta": -0.0036, "rho": -0.0439, "theo": 2.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T14:40:55", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "PCG270617C00016000", "bid": 0.64, "bid_size": 1742.0, "ask": 1.05, "ask_size": 1150.0, "iv": 0.4185, "open_interest": 81.0, "volume": 12.0, "delta": 0.3676, "gamma": 0.0842, "vega": 0.0381, "theta": -0.0036, "rho": 0.0234, "theo": 0.9318, "change": 0.035, "open": 0.89, "high": 0.91, "low": 0.89, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:45:06", "percent_change": 4.04624, "prev_day_close": 0.865000009536743}, {"option": "PCG270617P00016000", "bid": 2.95, "bid_size": 1394.0, "ask": 4.1, "ask_size": 822.0, "iv": 0.4353, "open_interest": 2.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0899, "vega": 0.0366, "theta": -0.0033, "rho": -0.0469, "theo": 3.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-10-02T12:38:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PCG270617C00017000", "bid": 0.65, "bid_size": 168.0, "ask": 0.84, "ask_size": 1113.0, "iv": 0.4488, "open_interest": 1328.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.0776, "vega": 0.0355, "theta": -0.0034, "rho": 0.0197, "theo": 0.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:56:22", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PCG270617P00017000", "bid": 3.95, "bid_size": 1947.0, "ask": 4.45, "ask_size": 14.0, "iv": 0.3991, "open_interest": 2078.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0836, "vega": 0.0331, "theta": -0.003, "rho": -0.0484, "theo": 4.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T09:58:35", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "PCG270617C00018000", "bid": 0.24, "bid_size": 2028.0, "ask": 0.89, "ask_size": 1676.0, "iv": 0.4455, "open_interest": 1516.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0702, "vega": 0.0326, "theta": -0.0032, "rho": 0.0166, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T15:24:53", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "PCG270617P00018000", "bid": 4.65, "bid_size": 265.0, "ask": 5.45, "ask_size": 115.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.076, "vega": 0.0294, "theta": -0.0025, "rho": -0.0486, "theo": 5.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "PCG270617C00019000", "bid": 0.13, "bid_size": 1732.0, "ask": 0.92, "ask_size": 1949.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.0626, "vega": 0.0294, "theta": -0.0029, "rho": 0.0139, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "PCG270617P00019000", "bid": 5.5, "bid_size": 255.0, "ask": 6.55, "ask_size": 123.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0687, "vega": 0.0254, "theta": -0.002, "rho": -0.0477, "theo": 6.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "PCG270617C00020000", "bid": 0.33, "bid_size": 2.0, "ask": 0.42, "ask_size": 1.0, "iv": 0.4623, "open_interest": 5455.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0554, "vega": 0.0264, "theta": -0.0027, "rho": 0.0116, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:27:50", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "PCG270617P00020000", "bid": 6.4, "bid_size": 1496.0, "ask": 7.65, "ask_size": 582.0, "iv": 0.4731, "open_interest": 836.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.063, "vega": 0.0213, "theta": -0.0016, "rho": -0.0453, "theo": 7.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T11:50:15", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PCG270617C00021000", "bid": 0.01, "bid_size": 1571.0, "ask": 0.51, "ask_size": 1538.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0487, "vega": 0.0236, "theta": -0.0024, "rho": 0.0098, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "PCG270617P00021000", "bid": 6.45, "bid_size": 128.0, "ask": 8.7, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0588, "vega": 0.0168, "theta": -0.0013, "rho": -0.0389, "theo": 7.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "PCG270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 315.0, "iv": 0.5218, "open_interest": 22886.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0427, "vega": 0.0209, "theta": -0.0022, "rho": 0.0083, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T14:29:10", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "PCG270617P00022000", "bid": 8.4, "bid_size": 217.0, "ask": 9.4, "ask_size": 124.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0588, "vega": 0.0127, "theta": -0.0011, "rho": -0.0296, "theo": 8.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-08T10:58:08", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "PCG270617C00025000", "bid": 0.05, "bid_size": 97.0, "ask": 0.25, "ask_size": 712.0, "iv": 0.4968, "open_interest": 264.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0286, "vega": 0.0146, "theta": -0.0016, "rho": 0.005, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:50:42", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "PCG270617P00025000", "bid": 9.85, "bid_size": 76.0, "ask": 12.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0115, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 11.865, "change": 0.0, "open": 0.0, "high": 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": "PCG270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 307.0, "iv": 0.6246, "open_interest": 224.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.022, "vega": 0.0114, "theta": -0.0012, "rho": 0.0037, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:00:07", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "PCG270617P00027000", "bid": 12.8, "bid_size": 77.0, "ask": 14.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 13.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "PCG270617C00030000", "bid": 0.01, "bid_size": 52.0, "ask": 0.33, "ask_size": 2211.0, "iv": 0.6288, "open_interest": 7.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.015, "vega": 0.008, "theta": -0.0009, "rho": 0.0024, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:12:10", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "PCG270617P00030000", "bid": 16.1, "bid_size": 77.0, "ask": 17.15, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 16.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "PCG270917C00003000", "bid": 8.1, "bid_size": 76.0, "ask": 11.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0022, "vega": 0.002, "theta": 0.0, "rho": 0.0089, "theo": 10.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-19T15:36:08", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "PCG270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 145.0, "iv": 0.8976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0027, "vega": 0.0032, "theta": -0.0004, "rho": -0.0014, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 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": "PCG270917C00005000", "bid": 6.5, "bid_size": 143.0, "ask": 9.95, "ask_size": 128.0, "iv": 0.5506, "open_interest": 9.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0078, "vega": 0.0074, "theta": 0.0, "rho": 0.0335, "theo": 8.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-16T10:11:19", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PCG270917P00005000", "bid": 0.03, "bid_size": 1064.0, "ask": 0.19, "ask_size": 1677.0, "iv": 0.6727, "open_interest": 24.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0079, "vega": 0.0076, "theta": -0.0008, "rho": -0.0036, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T12:23:16", "percent_change": 0.0, "prev_day_close": 0.109999998472631}, {"option": "PCG270917C00008000", "bid": 5.1, "bid_size": 592.0, "ask": 6.0, "ask_size": 292.0, "iv": 0.475, "open_interest": 58.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0265, "vega": 0.02, "theta": -0.0008, "rho": 0.0535, "theo": 5.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T09:52:05", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "PCG270917P00008000", "bid": 0.3, "bid_size": 2.0, "ask": 0.39, "ask_size": 509.0, "iv": 0.5268, "open_interest": 3411.0, "volume": 5.0, "delta": -0.0938, "gamma": 0.027, "vega": 0.0202, "theta": -0.0016, "rho": -0.012, "theo": 0.3335, "change": -0.04, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T11:33:43", "percent_change": -11.1111, "prev_day_close": 0.359999999403954}, {"option": "PCG270917C00010000", "bid": 3.7, "bid_size": 1054.0, "ask": 4.4, "ask_size": 1133.0, "iv": 0.4616, "open_interest": 104.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0469, "vega": 0.0317, "theta": -0.0018, "rho": 0.0568, "theo": 4.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-10-30T14:44:52", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "PCG270917P00010000", "bid": 0.61, "bid_size": 1475.0, "ask": 0.75, "ask_size": 49.0, "iv": 0.4632, "open_interest": 13568.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0482, "vega": 0.0321, "theta": -0.0024, "rho": -0.0233, "theo": 0.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T13:44:26", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "PCG270917C00013000", "bid": 1.87, "bid_size": 1099.0, "ask": 2.45, "ask_size": 498.0, "iv": 0.4058, "open_interest": 1220.0, "volume": 0.0, "delta": 0.6213, "gamma": 0.074, "vega": 0.0458, "theta": -0.0028, "rho": 0.0498, "theo": 2.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "PCG270917P00013000", "bid": 1.15, "bid_size": 1438.0, "ask": 2.08, "ask_size": 347.0, "iv": 0.3882, "open_interest": 7318.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0775, "vega": 0.0459, "theta": -0.0031, "rho": -0.0465, "theo": 1.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T15:57:10", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "PCG270917C00015000", "bid": 1.3, "bid_size": 1163.0, "ask": 1.57, "ask_size": 117.0, "iv": 0.4115, "open_interest": 2962.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.0792, "vega": 0.0478, "theta": -0.003, "rho": 0.0402, "theo": 1.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T14:12:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PCG270917P00015000", "bid": 2.33, "bid_size": 1255.0, "ask": 4.35, "ask_size": 729.0, "iv": 0.4975, "open_interest": 1669.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0853, "vega": 0.0469, "theta": -0.003, "rho": -0.0592, "theo": 2.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "PCG270917C00017000", "bid": 0.8, "bid_size": 1100.0, "ask": 1.25, "ask_size": 2239.0, "iv": 0.434, "open_interest": 1434.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0741, "vega": 0.0444, "theta": -0.0028, "rho": 0.0305, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T15:54:19", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "PCG270917P00017000", "bid": 3.2, "bid_size": 1580.0, "ask": 4.8, "ask_size": 781.0, "iv": 0.2954, "open_interest": 829.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0828, "vega": 0.041, "theta": -0.0027, "rho": -0.0644, "theo": 4.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-10-14T15:12:49", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "PCG270917C00020000", "bid": 0.52, "bid_size": 5.0, "ask": 0.79, "ask_size": 1503.0, "iv": 0.4649, "open_interest": 5575.0, "volume": 10.0, "delta": 0.2095, "gamma": 0.0574, "vega": 0.0346, "theta": -0.0022, "rho": 0.019, "theo": 0.4879, "change": 0.0, "open": 0.47, "high": 0.53, "low": 0.47, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:11:42", "percent_change": -2.24923e-07, "prev_day_close": 0.530000001192093}, {"option": "PCG270917P00020000", "bid": 5.75, "bid_size": 896.0, "ask": 8.25, "ask_size": 517.0, "iv": 0.416, "open_interest": 52.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0692, "vega": 0.026, "theta": -0.0017, "rho": -0.0548, "theo": 7.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-03T15:49:16", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "PCG270917C00022000", "bid": 0.26, "bid_size": 1072.0, "ask": 0.41, "ask_size": 1139.0, "iv": 0.4258, "open_interest": 32189.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0457, "vega": 0.0279, "theta": -0.0018, "rho": 0.0136, "theo": 0.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:11:59", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "PCG270917P00022000", "bid": 7.6, "bid_size": 352.0, "ask": 9.15, "ask_size": 260.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0737, "vega": 0.0125, "theta": -0.0014, "rho": -0.0307, "theo": 8.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PCG270917C00025000", "bid": 0.16, "bid_size": 13.0, "ask": 0.18, "ask_size": 5.0, "iv": 0.4233, "open_interest": 4240.0, "volume": 41.0, "delta": 0.0882, "gamma": 0.0312, "vega": 0.0194, "theta": -0.0012, "rho": 0.0082, "theo": 0.1727, "change": 0.025, "open": 0.17, "high": 0.17, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:00:07", "percent_change": 17.2414, "prev_day_close": 0.144999995827675}, {"option": "PCG270917P00025000", "bid": 9.85, "bid_size": 76.0, "ask": 13.95, "ask_size": 76.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 11.865, "change": 0.0, "open": 0.0, "high": 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": "PCG270917C00027000", "bid": 0.09, "bid_size": 366.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.4305, "open_interest": 1421.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0239, "vega": 0.015, "theta": -0.001, "rho": 0.0059, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:34:18", "percent_change": 0.0, "prev_day_close": 0.140000004321337}, {"option": "PCG270917P00027000", "bid": 11.75, "bid_size": 76.0, "ask": 14.15, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 13.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "PCG270917C00030000", "bid": 0.05, "bid_size": 41.0, "ask": 0.12, "ask_size": 5.0, "iv": 0.4515, "open_interest": 42.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.016, "vega": 0.0102, "theta": -0.0007, "rho": 0.0036, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T13:37:00", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PCG270917P00030000", "bid": 14.5, "bid_size": 76.0, "ask": 19.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 16.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-31T12:35:55", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "PCG271217C00003000", "bid": 7.5, "bid_size": 78.0, "ask": 10.55, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.002, "vega": 0.0013, "theta": 0.0, "rho": 0.0063, "theo": 10.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PCG271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 393.0, "iv": 0.8037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0029, "vega": 0.0041, "theta": -0.0004, "rho": -0.0021, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCG271217C00005000", "bid": 7.95, "bid_size": 111.0, "ask": 8.65, "ask_size": 109.0, "iv": 0.6282, "open_interest": 0.0, "volume": 1.0, "delta": 0.9724, "gamma": 0.0082, "vega": 0.009, "theta": 0.0, "rho": 0.0339, "theo": 8.283, "change": 0.075, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T14:34:37", "percent_change": 0.92308, "prev_day_close": 8.12499976158142}, {"option": "PCG271217P00005000", "bid": 0.01, "bid_size": 497.0, "ask": 0.4, "ask_size": 643.0, "iv": 0.6865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0084, "vega": 0.0094, "theta": -0.0007, "rho": -0.0054, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "PCG271217C00008000", "bid": 5.4, "bid_size": 204.0, "ask": 5.95, "ask_size": 206.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0263, "vega": 0.0236, "theta": -0.0006, "rho": 0.0671, "theo": 5.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "PCG271217P00008000", "bid": 0.16, "bid_size": 2193.0, "ask": 0.56, "ask_size": 994.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.027, "vega": 0.0239, "theta": -0.0014, "rho": -0.0169, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PCG271217C00010000", "bid": 3.85, "bid_size": 840.0, "ask": 4.45, "ask_size": 876.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0448, "vega": 0.0363, "theta": -0.0014, "rho": 0.0713, "theo": 4.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "PCG271217P00010000", "bid": 0.53, "bid_size": 2110.0, "ask": 0.92, "ask_size": 383.0, "iv": 0.4251, "open_interest": 1.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0461, "vega": 0.0368, "theta": -0.0019, "rho": -0.0313, "theo": 0.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T13:06:43", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PCG271217C00012000", "bid": 2.88, "bid_size": 5.0, "ask": 3.15, "ask_size": 965.0, "iv": 0.4315, "open_interest": 2.0, "volume": 10.0, "delta": 0.6946, "gamma": 0.0624, "vega": 0.0476, "theta": -0.0021, "rho": 0.0675, "theo": 2.9325, "change": 0.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:58:30", "percent_change": 1.69491, "prev_day_close": 2.95000004768372}, {"option": "PCG271217P00012000", "bid": 1.17, "bid_size": 1294.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0653, "vega": 0.048, "theta": -0.0024, "rho": -0.0501, "theo": 1.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "PCG271217C00015000", "bid": 1.51, "bid_size": 616.0, "ask": 1.92, "ask_size": 2005.0, "iv": 0.4115, "open_interest": 4.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0735, "vega": 0.054, "theta": -0.0025, "rho": 0.0526, "theo": 1.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T15:20:17", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "PCG271217P00015000", "bid": 2.65, "bid_size": 1189.0, "ask": 3.5, "ask_size": 475.0, "iv": 0.3982, "open_interest": 0.0, "volume": 2.0, "delta": -0.5334, "gamma": 0.0801, "vega": 0.0529, "theta": -0.0025, "rho": -0.0743, "theo": 3.0835, "change": -0.1, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:46:08", "percent_change": -3.125, "prev_day_close": 3.19999992847443}, {"option": "PCG271217C00017000", "bid": 0.86, "bid_size": 1398.0, "ask": 1.4, "ask_size": 2361.0, "iv": 0.4003, "open_interest": 4.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0699, "vega": 0.0515, "theta": -0.0024, "rho": 0.0416, "theo": 1.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T10:52:32", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "PCG271217P00017000", "bid": 3.1, "bid_size": 555.0, "ask": 4.95, "ask_size": 408.0, "iv": 0.2801, "open_interest": 0.0, "volume": 1.0, "delta": -0.6653, "gamma": 0.0799, "vega": 0.048, "theta": -0.0023, "rho": -0.0815, "theo": 4.5306, "change": -0.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:50:11", "percent_change": -2.17391, "prev_day_close": 4.59999990463257}, {"option": "PCG271217C00020000", "bid": 0.51, "bid_size": 952.0, "ask": 0.93, "ask_size": 2381.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0573, "vega": 0.043, "theta": -0.0021, "rho": 0.0281, "theo": 0.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "PCG271217P00020000", "bid": 6.65, "bid_size": 923.0, "ask": 7.35, "ask_size": 262.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0694, "vega": 0.0335, "theta": -0.0016, "rho": -0.0733, "theo": 7.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "PCG271217C00022000", "bid": 0.01, "bid_size": 928.0, "ask": 0.73, "ask_size": 822.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.0481, "vega": 0.0367, "theta": -0.0018, "rho": 0.0216, "theo": 0.4665, "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": 0.444999992847443}, {"option": "PCG271217P00022000", "bid": 6.6, "bid_size": 167.0, "ask": 9.2, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0696, "vega": 0.0218, "theta": -0.0014, "rho": -0.0535, "theo": 8.9167, "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": 9.10000038146973}, {"option": "PCG271217C00025000", "bid": 0.01, "bid_size": 644.0, "ask": 0.57, "ask_size": 1010.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0361, "vega": 0.0283, "theta": -0.0014, "rho": 0.0147, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "PCG271217P00025000", "bid": 11.55, "bid_size": 132.0, "ask": 12.2, "ask_size": 121.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0216, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 11.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "PCG280121C00003000", "bid": 7.5, "bid_size": 85.0, "ask": 12.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0018, "vega": 0.0015, "theta": 0.0, "rho": 0.0073, "theo": 10.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-15T11:43:31", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "PCG280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 698.0, "iv": 0.9169, "open_interest": 725.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.003, "vega": 0.0044, "theta": -0.0004, "rho": -0.0024, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-14T14:12:43", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "PCG280121C00005000", "bid": 7.85, "bid_size": 943.0, "ask": 8.7, "ask_size": 741.0, "iv": 0.5922, "open_interest": 529.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0082, "vega": 0.0094, "theta": 0.0, "rho": 0.0423, "theo": 8.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T14:40:11", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "PCG280121P00005000", "bid": 0.06, "bid_size": 94.0, "ask": 0.18, "ask_size": 39.0, "iv": 0.5827, "open_interest": 4660.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0086, "vega": 0.0103, "theta": -0.0007, "rho": -0.0064, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-12T14:48:56", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "PCG280121C00008000", "bid": 5.4, "bid_size": 1099.0, "ask": 6.05, "ask_size": 1153.0, "iv": 0.4844, "open_interest": 213.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0262, "vega": 0.0251, "theta": -0.0007, "rho": 0.0683, "theo": 5.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T14:17:21", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "PCG280121P00008000", "bid": 0.35, "bid_size": 923.0, "ask": 0.59, "ask_size": 1136.0, "iv": 0.5005, "open_interest": 223.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0268, "vega": 0.0255, "theta": -0.0014, "rho": -0.02, "theo": 0.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-19T12:50:38", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "PCG280121C00010000", "bid": 4.0, "bid_size": 1515.0, "ask": 4.45, "ask_size": 1384.0, "iv": 0.4381, "open_interest": 2602.0, "volume": 5.0, "delta": 0.8147, "gamma": 0.0439, "vega": 0.038, "theta": -0.0014, "rho": 0.0726, "theo": 4.2301, "change": 0.07, "open": 4.15, "high": 4.22, "low": 4.15, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T15:58:57", "percent_change": 1.68674, "prev_day_close": 4.15000009536743}, {"option": "PCG280121P00010000", "bid": 0.55, "bid_size": 3018.0, "ask": 1.06, "ask_size": 1283.0, "iv": 0.431, "open_interest": 2390.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.045, "vega": 0.0386, "theta": -0.0018, "rho": -0.0359, "theo": 0.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T11:19:46", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "PCG280121C00013000", "bid": 2.33, "bid_size": 1204.0, "ask": 2.93, "ask_size": 2408.0, "iv": 0.43, "open_interest": 6789.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0664, "vega": 0.053, "theta": -0.0022, "rho": 0.0655, "theo": 2.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:43:53", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "PCG280121P00013000", "bid": 1.81, "bid_size": 1865.0, "ask": 2.27, "ask_size": 1404.0, "iv": 0.417, "open_interest": 1140.0, "volume": 1.0, "delta": -0.3853, "gamma": 0.07, "vega": 0.0533, "theta": -0.0024, "rho": -0.0654, "theo": 1.9847, "change": 0.02, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:50:36", "percent_change": 1.0101, "prev_day_close": 1.98000001907349}, {"option": "PCG280121C00015000", "bid": 1.7, "bid_size": 1.0, "ask": 1.97, "ask_size": 2031.0, "iv": 0.418, "open_interest": 16059.0, "volume": 18.0, "delta": 0.5013, "gamma": 0.0714, "vega": 0.056, "theta": -0.0024, "rho": 0.0552, "theo": 1.7272, "change": 0.085, "open": 1.63, "high": 1.75, "low": 1.56, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:57:47", "percent_change": 5.1051, "prev_day_close": 1.66500002145767}, {"option": "PCG280121P00015000", "bid": 2.97, "bid_size": 806.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.3971, "open_interest": 1564.0, "volume": 62.0, "delta": -0.5262, "gamma": 0.0782, "vega": 0.0549, "theta": -0.0024, "rho": -0.0808, "theo": 3.1438, "change": -0.12, "open": 3.13, "high": 3.2, "low": 3.1, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-09T15:52:56", "percent_change": -3.69231, "prev_day_close": 3.25}, {"option": "PCG280121C00017000", "bid": 1.11, "bid_size": 41.0, "ask": 1.29, "ask_size": 14.0, "iv": 0.3986, "open_interest": 2931.0, "volume": 30.0, "delta": 0.3875, "gamma": 0.0686, "vega": 0.0538, "theta": -0.0023, "rho": 0.0446, "theo": 1.1932, "change": 0.01, "open": 1.2, "high": 1.2, "low": 1.18, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:16:14", "percent_change": 0.854705, "prev_day_close": 1.16999995708466}, {"option": "PCG280121P00017000", "bid": 3.35, "bid_size": 1845.0, "ask": 5.25, "ask_size": 1435.0, "iv": 0.3395, "open_interest": 806.0, "volume": 1.0, "delta": -0.6568, "gamma": 0.0795, "vega": 0.0504, "theta": -0.0023, "rho": -0.0876, "theo": 4.5755, "change": -0.15, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:48:03", "percent_change": -3.19149, "prev_day_close": 4.70000004768372}, {"option": "PCG280121C00020000", "bid": 0.57, "bid_size": 1172.0, "ask": 0.82, "ask_size": 1494.0, "iv": 0.3997, "open_interest": 16302.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0572, "vega": 0.0456, "theta": -0.002, "rho": 0.0309, "theo": 0.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T15:55:39", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PCG280121P00020000", "bid": 6.8, "bid_size": 810.0, "ask": 7.5, "ask_size": 620.0, "iv": 0.4175, "open_interest": 255.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0708, "vega": 0.0351, "theta": -0.0017, "rho": -0.0763, "theo": 7.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-30T14:25:23", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "PCG280121C00022000", "bid": 0.19, "bid_size": 2526.0, "ask": 0.78, "ask_size": 2754.0, "iv": 0.4008, "open_interest": 14292.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0486, "vega": 0.0393, "theta": -0.0017, "rho": 0.0245, "theo": 0.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:55:39", "percent_change": 0.0, "prev_day_close": 0.469999983906746}, {"option": "PCG280121P00022000", "bid": 8.5, "bid_size": 774.0, "ask": 9.4, "ask_size": 499.0, "iv": 0.4128, "open_interest": 145.0, "volume": 2.0, "delta": -0.8991, "gamma": 0.0719, "vega": 0.023, "theta": -0.0014, "rho": -0.0512, "theo": 8.9365, "change": -0.145, "open": 8.93, "high": 8.93, "low": 8.93, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-11-09T13:11:04", "percent_change": -1.59779, "prev_day_close": 9.07499980926514}, {"option": "PCG280121C00025000", "bid": 0.23, "bid_size": 738.0, "ask": 0.43, "ask_size": 1402.0, "iv": 0.4171, "open_interest": 28320.0, "volume": 3.0, "delta": 0.136, "gamma": 0.0372, "vega": 0.0308, "theta": -0.0014, "rho": 0.017, "theo": 0.3243, "change": -0.005, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:33:33", "percent_change": -1.63934, "prev_day_close": 0.304999992251396}, {"option": "PCG280121P00025000", "bid": 10.65, "bid_size": 101.0, "ask": 12.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.021, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 11.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-31T13:48:20", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PCG280121C00027000", "bid": 0.15, "bid_size": 970.0, "ask": 0.45, "ask_size": 2306.0, "iv": 0.4419, "open_interest": 7872.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0309, "vega": 0.026, "theta": -0.0012, "rho": 0.0134, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:11:47", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "PCG280121P00027000", "bid": 11.5, "bid_size": 77.0, "ask": 16.5, "ask_size": 76.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 13.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-06-22T09:51:41", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PCG280121C00030000", "bid": 0.15, "bid_size": 20.0, "ask": 0.23, "ask_size": 813.0, "iv": 0.4411, "open_interest": 7571.0, "volume": 1.0, "delta": 0.076, "gamma": 0.0235, "vega": 0.0203, "theta": -0.0009, "rho": 0.0096, "theo": 0.1666, "change": -0.01, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:11:23", "percent_change": -5.55556, "prev_day_close": 0.179999999701977}, {"option": "PCG280121P00030000", "bid": 15.5, "bid_size": 80.0, "ask": 18.15, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 16.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-04-07T14:12:18", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "PCG280121C00035000", "bid": 0.03, "bid_size": 603.0, "ask": 0.79, "ask_size": 1802.0, "iv": 0.5917, "open_interest": 3705.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0152, "vega": 0.0135, "theta": -0.0006, "rho": 0.0057, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-13T15:59:49", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PCG280121P00035000", "bid": 20.45, "bid_size": 80.0, "ask": 22.15, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 21.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-01T15:07:28", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "PCG290119C00003000", "bid": 7.5, "bid_size": 144.0, "ask": 12.5, "ask_size": 158.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0011, "vega": 0.0005, "theta": 0.0, "rho": 0.005, "theo": 10.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.28, "last_trade_time": "2026-11-02T15:26:15", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "PCG290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 45.0, "iv": 0.6779, "open_interest": 1.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.004, "vega": 0.0091, "theta": -0.0004, "rho": -0.0084, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T15:50:24", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "PCG290119C00005000", "bid": 7.75, "bid_size": 272.0, "ask": 8.75, "ask_size": 276.0, "iv": 0.517, "open_interest": 78.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0105, "vega": 0.014, "theta": 0.0, "rho": 0.0413, "theo": 8.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.87, "last_trade_time": "2026-10-23T13:26:32", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "PCG290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 73.0, "iv": 0.5239, "open_interest": 1.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.01, "vega": 0.0184, "theta": -0.0006, "rho": -0.019, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T12:04:53", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "PCG290119C00008000", "bid": 3.55, "bid_size": 307.0, "ask": 8.45, "ask_size": 465.0, "iv": 0.4739, "open_interest": 14.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.025, "vega": 0.0374, "theta": -0.0003, "rho": 0.0961, "theo": 5.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-02T11:26:03", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PCG290119P00008000", "bid": 0.24, "bid_size": 1136.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.3948, "open_interest": 110.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0249, "vega": 0.0381, "theta": -0.001, "rho": -0.0481, "theo": 0.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-26T11:56:57", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "PCG290119C00010000", "bid": 4.3, "bid_size": 830.0, "ask": 5.1, "ask_size": 1296.0, "iv": 0.4357, "open_interest": 445.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0366, "vega": 0.0514, "theta": -0.0008, "rho": 0.1154, "theo": 4.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T12:28:20", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "PCG290119P00010000", "bid": 0.57, "bid_size": 783.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.3668, "open_interest": 15.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0375, "vega": 0.0524, "theta": -0.0012, "rho": -0.0741, "theo": 1.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "PCG290119C00012000", "bid": 3.35, "bid_size": 957.0, "ask": 4.15, "ask_size": 2038.0, "iv": 0.4314, "open_interest": 211.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0468, "vega": 0.0633, "theta": -0.0011, "rho": 0.1149, "theo": 3.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T13:12:05", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PCG290119P00012000", "bid": 1.74, "bid_size": 1059.0, "ask": 2.18, "ask_size": 1049.0, "iv": 0.3901, "open_interest": 209.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0494, "vega": 0.0642, "theta": -0.0014, "rho": -0.1041, "theo": 1.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T13:58:21", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PCG290119C00015000", "bid": 2.05, "bid_size": 1173.0, "ask": 2.6, "ask_size": 1449.0, "iv": 0.3791, "open_interest": 153.0, "volume": 10.0, "delta": 0.5475, "gamma": 0.0552, "vega": 0.0722, "theta": -0.0014, "rho": 0.1004, "theo": 2.3423, "change": 0.115, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T11:10:58", "percent_change": 5.03282, "prev_day_close": 2.28500008583069}, {"option": "PCG290119P00015000", "bid": 3.05, "bid_size": 664.0, "ask": 3.8, "ask_size": 220.0, "iv": 0.3568, "open_interest": 14.0, "volume": 35.0, "delta": -0.4701, "gamma": 0.0624, "vega": 0.0718, "theta": -0.0015, "rho": -0.1407, "theo": 3.6019, "change": -0.05, "open": 3.58, "high": 3.6, "low": 3.58, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:12:06", "percent_change": -1.36986, "prev_day_close": 3.64999997615814}, {"option": "PCG290119C00017000", "bid": 1.63, "bid_size": 785.0, "ask": 1.94, "ask_size": 18.0, "iv": 0.3751, "open_interest": 257.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0559, "vega": 0.0725, "theta": -0.0015, "rho": 0.0872, "theo": 1.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-06T09:44:14", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "PCG290119P00017000", "bid": 4.7, "bid_size": 244.0, "ask": 5.25, "ask_size": 364.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.0678, "vega": 0.0694, "theta": -0.0015, "rho": -0.1521, "theo": 4.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PCG290119C00020000", "bid": 0.89, "bid_size": 1312.0, "ask": 1.5, "ask_size": 2359.0, "iv": 0.3738, "open_interest": 84.0, "volume": 2.0, "delta": 0.3469, "gamma": 0.0522, "vega": 0.068, "theta": -0.0014, "rho": 0.0692, "theo": 1.2205, "change": -0.045, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:58:38", "percent_change": -3.76569, "prev_day_close": 1.19499999284744}, {"option": "PCG290119P00020000", "bid": 7.0, "bid_size": 243.0, "ask": 7.65, "ask_size": 212.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0714, "vega": 0.0556, "theta": -0.0013, "rho": -0.1411, "theo": 7.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PCG290119C00022000", "bid": 0.6, "bid_size": 1373.0, "ask": 1.2, "ask_size": 2166.0, "iv": 0.3695, "open_interest": 96.0, "volume": 2.0, "delta": 0.2879, "gamma": 0.0481, "vega": 0.063, "theta": -0.0014, "rho": 0.0586, "theo": 0.9561, "change": 0.04, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:40:17", "percent_change": 4.16667, "prev_day_close": 0.96000000834465}, {"option": "PCG290119P00022000", "bid": 8.6, "bid_size": 509.0, "ask": 9.55, "ask_size": 354.0, "iv": 0.3822, "open_interest": 1.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.071, "vega": 0.0422, "theta": -0.001, "rho": -0.1175, "theo": 9.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-11-03T14:41:35", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PCG290119C00025000", "bid": 0.52, "bid_size": 588.0, "ask": 0.82, "ask_size": 1161.0, "iv": 0.3799, "open_interest": 19.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0414, "vega": 0.0545, "theta": -0.0012, "rho": 0.0454, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:56:52", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "PCG290119P00025000", "bid": 9.65, "bid_size": 175.0, "ask": 13.3, "ask_size": 108.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0731, "vega": 0.0152, "theta": -0.0012, "rho": -0.0437, "theo": 11.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-11-02T14:03:18", "percent_change": 0.0, "prev_day_close": 12.0999999046326}], "symbol": "PCG", "security_type": "stock", "exchange_id": 3, "current_price": 13.15, "price_change": 0.17, "price_change_percent": 1.3107, "bid": 13.14, "ask": 13.16, "bid_size": 700, "ask_size": 5500, "open": 13.11, "high": 13.3, "low": 12.95, "close": 13.14, "prev_day_close": 12.97, "volume": 29697104, "iv30": 58.064, "iv30_change": 2.062, "iv30_change_percent": 3.682, "seqno": 10415268684, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PCG"}