{"timestamp": "2026-11-03 01:11:27", "data": {"options": [{"option": "PCT261106C00001000", "bid": 2.0, "bid_size": 176.0, "ask": 2.75, "ask_size": 132.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.014, "vega": 0.0001, "theta": -0.0045, "rho": 0.0002, "theo": 2.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T11:03:52", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "PCT261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 6.8075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.014, "vega": 0.0001, "theta": -0.0047, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PCT261106C00001500", "bid": 1.55, "bid_size": 228.0, "ask": 1.95, "ask_size": 129.0, "iv": 0.0, "open_interest": 73.0, "volume": 12.0, "delta": 0.9765, "gamma": 0.0389, "vega": 0.0002, "theta": -0.008, "rho": 0.0002, "theo": 1.7705, "change": 0.065, "open": 1.75, "high": 1.79, "low": 1.75, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T15:19:16", "percent_change": 3.76811, "prev_day_close": 1.72500002384186}, {"option": "PCT261106P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 541.0, "iv": 7.1757, "open_interest": 1.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0389, "vega": 0.0002, "theta": -0.0082, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-29T11:16:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT261106C00002000", "bid": 1.15, "bid_size": 50.0, "ask": 1.45, "ask_size": 103.0, "iv": 3.5881, "open_interest": 0.0, "volume": 13.0, "delta": 0.9449, "gamma": 0.1001, "vega": 0.0004, "theta": -0.0138, "rho": 0.0003, "theo": 1.2857, "change": 0.05, "open": 1.35, "high": 1.35, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:19:16", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "PCT261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 3.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.1002, "vega": 0.0004, "theta": -0.014, "rho": 0.0, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261106C00002500", "bid": 0.35, "bid_size": 399.0, "ask": 1.35, "ask_size": 190.0, "iv": 2.9205, "open_interest": 34.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.2439, "vega": 0.0007, "theta": -0.0232, "rho": 0.0003, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T13:39:26", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "PCT261106P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9145, "open_interest": 193.0, "volume": 71.0, "delta": -0.1332, "gamma": 0.2441, "vega": 0.0007, "theta": -0.0234, "rho": -0.0001, "theo": 0.0661, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:53:24", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "PCT261106C00003000", "bid": 0.35, "bid_size": 851.0, "ask": 0.5, "ask_size": 38.0, "iv": 2.1259, "open_interest": 594.0, "volume": 12.0, "delta": 0.682, "gamma": 0.4764, "vega": 0.0012, "theta": -0.0351, "rho": 0.0003, "theo": 0.4319, "change": -0.05, "open": 0.53, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:19:08", "percent_change": -10.0, "prev_day_close": 0.5}, {"option": "PCT261106P00003000", "bid": 0.15, "bid_size": 325.0, "ask": 0.2, "ask_size": 41.0, "iv": 2.1846, "open_interest": 2078.0, "volume": 40.0, "delta": -0.3182, "gamma": 0.477, "vega": 0.0012, "theta": -0.0352, "rho": -0.0002, "theo": 0.1747, "change": -0.095, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:00:50", "percent_change": -42.2222, "prev_day_close": 0.225000001490116}, {"option": "PCT261106C00003500", "bid": 0.15, "bid_size": 827.0, "ask": 0.3, "ask_size": 714.0, "iv": 2.3564, "open_interest": 848.0, "volume": 52.0, "delta": 0.4228, "gamma": 0.5223, "vega": 0.0013, "theta": -0.0386, "rho": 0.0002, "theo": 0.2018, "change": -0.04, "open": 0.25, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T14:52:42", "percent_change": -16.0, "prev_day_close": 0.250000007450581}, {"option": "PCT261106P00003500", "bid": 0.4, "bid_size": 83.0, "ask": 0.8, "ask_size": 675.0, "iv": 3.332, "open_interest": 13.0, "volume": 2.0, "delta": -0.5779, "gamma": 0.5233, "vega": 0.0013, "theta": -0.0387, "rho": -0.0003, "theo": 0.4445, "change": 0.02, "open": 0.41, "high": 0.47, "low": 0.41, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T15:13:23", "percent_change": 4.44444, "prev_day_close": 0.450000002980232}, {"option": "PCT261106C00004000", "bid": 0.1, "bid_size": 20.0, "ask": 0.15, "ask_size": 85.0, "iv": 2.5747, "open_interest": 9073.0, "volume": 1377.0, "delta": 0.2484, "gamma": 0.383, "vega": 0.0011, "theta": -0.0329, "rho": 0.0001, "theo": 0.1065, "change": -0.005, "open": 0.15, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:00:00", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "PCT261106P00004000", "bid": 0.8, "bid_size": 62.0, "ask": 1.35, "ask_size": 394.0, "iv": 4.2363, "open_interest": 63.0, "volume": 4.0, "delta": -0.7525, "gamma": 0.3838, "vega": 0.0011, "theta": -0.0329, "rho": -0.0004, "theo": 0.8492, "change": -0.08, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T09:30:09", "percent_change": -9.41176, "prev_day_close": 0.849999994039536}, {"option": "PCT261106C00004500", "bid": 0.05, "bid_size": 72.0, "ask": 0.1, "ask_size": 448.0, "iv": 2.7819, "open_interest": 431.0, "volume": 14.0, "delta": 0.1569, "gamma": 0.2622, "vega": 0.0008, "theta": -0.0261, "rho": 0.0001, "theo": 0.065, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:30:11", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "PCT261106P00004500", "bid": 1.1, "bid_size": 598.0, "ask": 1.8, "ask_size": 187.0, "iv": 4.0565, "open_interest": 288.0, "volume": 9.0, "delta": -0.8442, "gamma": 0.2628, "vega": 0.0008, "theta": -0.026, "rho": -0.0004, "theo": 1.3078, "change": -0.05, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:02:49", "percent_change": -3.70371, "prev_day_close": 1.35000002384186}, {"option": "PCT261106C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1211.0, "iv": 3.3427, "open_interest": 187.0, "volume": 20.0, "delta": 0.1066, "gamma": 0.1841, "vega": 0.0006, "theta": -0.0207, "rho": 0.0, "theo": 0.0438, "change": 0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:34:43", "percent_change": 20.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT261106P00005000", "bid": 1.6, "bid_size": 277.0, "ask": 2.25, "ask_size": 86.0, "iv": 4.4751, "open_interest": 9.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.1845, "vega": 0.0006, "theta": -0.0205, "rho": -0.0004, "theo": 1.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-30T14:49:41", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "PCT261106C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1019.0, "iv": 4.1385, "open_interest": 361.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.1341, "vega": 0.0005, "theta": -0.0166, "rho": 0.0, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:51:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT261106P00005500", "bid": 2.1, "bid_size": 500.0, "ask": 2.75, "ask_size": 233.0, "iv": 5.0141, "open_interest": 197.0, "volume": 1.0, "delta": -0.9244, "gamma": 0.1345, "vega": 0.0005, "theta": -0.0164, "rho": -0.0004, "theo": 2.2743, "change": -0.205, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T10:41:53", "percent_change": -9.01099, "prev_day_close": 2.27499997615814}, {"option": "PCT261106C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 3.8511, "open_interest": 111.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.1012, "vega": 0.0004, "theta": -0.0135, "rho": 0.0, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T15:54:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT261106P00006000", "bid": 2.5, "bid_size": 265.0, "ask": 4.1, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9436, "gamma": 0.1015, "vega": 0.0004, "theta": -0.0133, "rho": -0.0004, "theo": 2.7665, "change": -0.3, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T10:41:53", "percent_change": -10.7143, "prev_day_close": 2.79999995231628}, {"option": "PCT261106C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 868.0, "iv": 6.9849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0786, "vega": 0.0003, "theta": -0.0112, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261106P00006500", "bid": 3.0, "bid_size": 260.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0788, "vega": 0.0003, "theta": -0.0109, "rho": -0.0004, "theo": 3.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-10-14T10:37:09", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "PCT261106C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 894.0, "iv": 7.3764, "open_interest": 14.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0625, "vega": 0.0003, "theta": -0.0094, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T15:47:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT261106P00007000", "bid": 3.5, "bid_size": 254.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0629, "vega": 0.0002, "theta": -0.009, "rho": -0.0004, "theo": 3.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T11:26:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PCT261106C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 187.0, "iv": 7.7309, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0507, "vega": 0.0002, "theta": -0.008, "rho": 0.0, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261106P00007500", "bid": 3.9, "bid_size": 253.0, "ask": 5.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0512, "vega": 0.0002, "theta": -0.0075, "rho": -0.0004, "theo": 4.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-24T10:49:56", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PCT261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 838.0, "iv": 8.0545, "open_interest": 3.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0418, "vega": 0.0002, "theta": -0.0068, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T15:46:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261106P00008000", "bid": 4.4, "bid_size": 255.0, "ask": 5.3, "ask_size": 26.0, "iv": 6.0235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0426, "vega": 0.0002, "theta": -0.0064, "rho": -0.0004, "theo": 4.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-09-24T10:49:56", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PCT261106C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 892.0, "iv": 7.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.035, "vega": 0.0002, "theta": -0.0059, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261106P00008500", "bid": 4.9, "bid_size": 256.0, "ask": 6.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0359, "vega": 0.0001, "theta": -0.0053, "rho": -0.0004, "theo": 5.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PCT261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 880.0, "iv": 7.9036, "open_interest": 0.0, "volume": 1.0, "delta": 0.0172, "gamma": 0.0297, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 0.0072, "change": 0.3, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:42:49", "percent_change": 300.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261106P00009000", "bid": 5.4, "bid_size": 255.0, "ask": 6.3, "ask_size": 101.0, "iv": 6.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0307, "vega": 0.0001, "theta": -0.0045, "rho": -0.0004, "theo": 5.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PCT261106C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 852.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0255, "vega": 0.0001, "theta": -0.0046, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261106P00009500", "bid": 5.9, "bid_size": 255.0, "ask": 6.8, "ask_size": 118.0, "iv": 6.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0266, "vega": 0.0001, "theta": -0.0038, "rho": -0.0003, "theo": 6.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "PCT261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 883.0, "iv": 8.1187, "open_interest": 2.0, "volume": 1.0, "delta": 0.0128, "gamma": 0.022, "vega": 0.0001, "theta": -0.004, "rho": 0.0, "theo": 0.0054, "change": 0.27, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T09:42:49", "percent_change": 270.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261106P00010000", "bid": 6.4, "bid_size": 255.0, "ask": 7.3, "ask_size": 114.0, "iv": 6.9945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0232, "vega": 0.0001, "theta": -0.0032, "rho": -0.0004, "theo": 6.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PCT261113C00000500", "bid": 2.5, "bid_size": 101.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0084, "vega": 0.0001, "theta": -0.0038, "rho": 0.0001, "theo": 2.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-10-08T15:39:31", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PCT261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 6.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0079, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PCT261113C00001000", "bid": 2.0, "bid_size": 92.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0249, "vega": 0.0003, "theta": -0.006, "rho": 0.0002, "theo": 2.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-12T10:37:59", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PCT261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.1064, "open_interest": 1.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0241, "vega": 0.0003, "theta": -0.006, "rho": 0.0, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T10:37:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT261113C00001500", "bid": 1.45, "bid_size": 92.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0564, "vega": 0.0006, "theta": -0.0082, "rho": 0.0003, "theo": 1.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-14T11:15:02", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PCT261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 5.6715, "open_interest": 1.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0554, "vega": 0.0006, "theta": -0.0082, "rho": -0.0001, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T11:15:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT261113C00002000", "bid": 1.0, "bid_size": 253.0, "ask": 1.9, "ask_size": 86.0, "iv": 3.6531, "open_interest": 2.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.117, "vega": 0.0009, "theta": -0.0106, "rho": 0.0004, "theo": 1.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-30T13:51:26", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PCT261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 711.0, "iv": 3.2354, "open_interest": 22.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.1158, "vega": 0.0009, "theta": -0.0106, "rho": -0.0001, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:58:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT261113C00002500", "bid": 0.7, "bid_size": 1.0, "ask": 1.4, "ask_size": 106.0, "iv": 3.3734, "open_interest": 10.0, "volume": 0.0, "delta": 0.823, "gamma": 0.2301, "vega": 0.0015, "theta": -0.0133, "rho": 0.0005, "theo": 0.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T14:03:54", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "PCT261113P00002500", "bid": 0.05, "bid_size": 913.0, "ask": 0.15, "ask_size": 456.0, "iv": 1.8053, "open_interest": 32.0, "volume": 2.0, "delta": -0.1758, "gamma": 0.2288, "vega": 0.0015, "theta": -0.0133, "rho": -0.0002, "theo": 0.1259, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:38:28", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "PCT261113C00003000", "bid": 0.3, "bid_size": 1556.0, "ask": 0.55, "ask_size": 21.0, "iv": 1.3088, "open_interest": 602.0, "volume": 4.0, "delta": 0.6628, "gamma": 0.3888, "vega": 0.0021, "theta": -0.0158, "rho": 0.0005, "theo": 0.4954, "change": 0.15, "open": 0.7, "high": 0.7, "low": 0.68, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:31:16", "percent_change": 27.2727, "prev_day_close": 0.550000011920929}, {"option": "PCT261113P00003000", "bid": 0.2, "bid_size": 96.0, "ask": 0.5, "ask_size": 1438.0, "iv": 2.1576, "open_interest": 114.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.3873, "vega": 0.0021, "theta": -0.0158, "rho": -0.0005, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T15:23:41", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "PCT261113C00003500", "bid": 0.2, "bid_size": 857.0, "ask": 0.35, "ask_size": 410.0, "iv": 1.6628, "open_interest": 49.0, "volume": 7.0, "delta": 0.4525, "gamma": 0.4286, "vega": 0.0022, "theta": -0.0169, "rho": 0.0004, "theo": 0.2667, "change": 0.15, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:35:44", "percent_change": 50.0, "prev_day_close": 0.299999997019768}, {"option": "PCT261113P00003500", "bid": 0.5, "bid_size": 33.0, "ask": 0.7, "ask_size": 368.0, "iv": 1.9969, "open_interest": 145.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.4273, "vega": 0.0022, "theta": -0.0168, "rho": -0.0008, "theo": 0.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T10:40:39", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PCT261113C00004000", "bid": 0.1, "bid_size": 1091.0, "ask": 0.2, "ask_size": 100.0, "iv": 1.6989, "open_interest": 167.0, "volume": 30.0, "delta": 0.307, "gamma": 0.3435, "vega": 0.002, "theta": -0.0164, "rho": 0.0003, "theo": 0.1692, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:16:49", "percent_change": 8.57143, "prev_day_close": 0.175000004470348}, {"option": "PCT261113P00004000", "bid": 0.85, "bid_size": 41.0, "ask": 1.4, "ask_size": 322.0, "iv": 2.7698, "open_interest": 4.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.3428, "vega": 0.002, "theta": -0.0162, "rho": -0.0011, "theo": 0.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T10:00:03", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "PCT261113C00004500", "bid": 0.05, "bid_size": 894.0, "ask": 0.15, "ask_size": 473.0, "iv": 1.857, "open_interest": 20.0, "volume": 20.0, "delta": 0.2251, "gamma": 0.2631, "vega": 0.0017, "theta": -0.0154, "rho": 0.0002, "theo": 0.1237, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:16:49", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "PCT261113P00004500", "bid": 0.1, "bid_size": 274.0, "ask": 1.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.2627, "vega": 0.0017, "theta": -0.0152, "rho": -0.0013, "theo": 1.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-09T15:23:54", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PCT261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 911.0, "iv": 2.0285, "open_interest": 463.0, "volume": 8.0, "delta": 0.1759, "gamma": 0.2067, "vega": 0.0014, "theta": -0.0143, "rho": 0.0001, "theo": 0.098, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:44:31", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "PCT261113P00005000", "bid": 0.65, "bid_size": 278.0, "ask": 3.5, "ask_size": 76.0, "iv": 3.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.2067, "vega": 0.0014, "theta": -0.0141, "rho": -0.0014, "theo": 1.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PCT261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1210.0, "iv": 2.9939, "open_interest": 2.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.1677, "vega": 0.0013, "theta": -0.0134, "rho": 0.0001, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T15:32:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT261113P00005500", "bid": 2.1, "bid_size": 270.0, "ask": 2.8, "ask_size": 78.0, "iv": 3.1512, "open_interest": 6.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.1679, "vega": 0.0013, "theta": -0.0132, "rho": -0.0015, "theo": 2.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T12:58:44", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "PCT261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 18.0, "iv": 3.2749, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.1398, "vega": 0.0011, "theta": -0.0126, "rho": 0.0001, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261113P00006000", "bid": 2.45, "bid_size": 301.0, "ask": 3.4, "ask_size": 26.0, "iv": 3.2926, "open_interest": 28.0, "volume": 0.0, "delta": -0.876, "gamma": 0.1403, "vega": 0.0011, "theta": -0.0123, "rho": -0.0016, "theo": 2.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-14T10:53:52", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PCT261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 6.1221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.1192, "vega": 0.001, "theta": -0.0119, "rho": 0.0001, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261113P00006500", "bid": 3.0, "bid_size": 257.0, "ask": 3.8, "ask_size": 25.0, "iv": 3.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.1198, "vega": 0.001, "theta": -0.0115, "rho": -0.0016, "theo": 3.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PCT261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 66.0, "iv": 4.1947, "open_interest": 9.0, "volume": 0.0, "delta": 0.092, "gamma": 0.1034, "vega": 0.0009, "theta": -0.0112, "rho": 0.0001, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:45:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261113P00007000", "bid": 3.5, "bid_size": 257.0, "ask": 4.3, "ask_size": 25.0, "iv": 3.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.1042, "vega": 0.0009, "theta": -0.0109, "rho": -0.0016, "theo": 3.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PCT261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 60.0, "iv": 4.682, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0911, "vega": 0.0008, "theta": -0.0106, "rho": 0.0001, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261113P00007500", "bid": 4.0, "bid_size": 253.0, "ask": 4.8, "ask_size": 25.0, "iv": 3.8117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.092, "vega": 0.0008, "theta": -0.0102, "rho": -0.0016, "theo": 4.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PCT261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 57.0, "iv": 7.8124, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0812, "vega": 0.0008, "theta": -0.0101, "rho": 0.0001, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261113P00008000", "bid": 4.5, "bid_size": 253.0, "ask": 5.3, "ask_size": 25.0, "iv": 3.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0822, "vega": 0.0008, "theta": -0.0097, "rho": -0.0017, "theo": 4.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PCT261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 66.0, "iv": 4.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0731, "vega": 0.0007, "theta": -0.0097, "rho": 0.0001, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261113P00008500", "bid": 5.0, "bid_size": 252.0, "ask": 5.8, "ask_size": 25.0, "iv": 4.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0743, "vega": 0.0007, "theta": -0.0092, "rho": -0.0017, "theo": 5.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PCT261120C00001000", "bid": 2.05, "bid_size": 109.0, "ask": 2.55, "ask_size": 73.0, "iv": 3.9923, "open_interest": 5.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0248, "vega": 0.0004, "theta": -0.0033, "rho": 0.0002, "theo": 2.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-13T11:00:23", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "PCT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.2032, "open_interest": 3.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0231, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T11:00:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT261120C00002000", "bid": 1.0, "bid_size": 540.0, "ask": 1.5, "ask_size": 381.0, "iv": 1.2319, "open_interest": 150.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.1201, "vega": 0.0012, "theta": -0.0068, "rho": 0.0006, "theo": 1.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T15:31:41", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "PCT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2021.0, "iv": 2.1657, "open_interest": 890.0, "volume": 70.0, "delta": -0.0972, "gamma": 0.1178, "vega": 0.0012, "theta": -0.0069, "rho": -0.0002, "theo": 0.0806, "change": -0.02, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:53:24", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT261120C00002500", "bid": 0.65, "bid_size": 764.0, "ask": 1.05, "ask_size": 388.0, "iv": 1.4782, "open_interest": 39.0, "volume": 15.0, "delta": 0.8092, "gamma": 0.226, "vega": 0.0019, "theta": -0.009, "rho": 0.0007, "theo": 0.8854, "change": 0.175, "open": 1.02, "high": 1.05, "low": 1.02, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T10:25:24", "percent_change": 20.0, "prev_day_close": 0.875}, {"option": "PCT261120P00002500", "bid": 0.1, "bid_size": 105.0, "ask": 0.45, "ask_size": 2796.0, "iv": 2.275, "open_interest": 4588.0, "volume": 62.0, "delta": -0.1887, "gamma": 0.2234, "vega": 0.002, "theta": -0.009, "rho": -0.0004, "theo": 0.1499, "change": -0.015, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:40:13", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "PCT261120C00003000", "bid": 0.5, "bid_size": 490.0, "ask": 0.65, "ask_size": 830.0, "iv": 1.63, "open_interest": 2079.0, "volume": 7.0, "delta": 0.6521, "gamma": 0.3454, "vega": 0.0026, "theta": -0.011, "rho": 0.0007, "theo": 0.5346, "change": 0.09, "open": 0.63, "high": 0.7, "low": 0.63, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T11:31:05", "percent_change": 15.0, "prev_day_close": 0.599999994039536}, {"option": "PCT261120P00003000", "bid": 0.25, "bid_size": 822.0, "ask": 0.45, "ask_size": 1173.0, "iv": 1.6692, "open_interest": 814.0, "volume": 8.0, "delta": -0.3447, "gamma": 0.343, "vega": 0.0026, "theta": -0.0109, "rho": -0.0008, "theo": 0.2992, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:05:29", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "PCT261120C00003500", "bid": 0.15, "bid_size": 2086.0, "ask": 0.4, "ask_size": 18.0, "iv": 1.3234, "open_interest": 395.0, "volume": 2.0, "delta": 0.4698, "gamma": 0.3721, "vega": 0.0029, "theta": -0.0118, "rho": 0.0006, "theo": 0.3179, "change": 0.07, "open": 0.4, "high": 0.42, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T10:03:37", "percent_change": 20.0, "prev_day_close": 0.350000008940697}, {"option": "PCT261120P00003500", "bid": 0.55, "bid_size": 30.0, "ask": 0.7, "ask_size": 422.0, "iv": 1.6242, "open_interest": 1.0, "volume": 35.0, "delta": -0.526, "gamma": 0.3704, "vega": 0.0028, "theta": -0.0117, "rho": -0.0012, "theo": 0.5821, "change": -0.08, "open": 0.45, "high": 0.47, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T11:29:58", "percent_change": -14.5455, "prev_day_close": 0.550000011920929}, {"option": "PCT261120C00004000", "bid": 0.15, "bid_size": 1078.0, "ask": 0.3, "ask_size": 1088.0, "iv": 1.639, "open_interest": 966.0, "volume": 174.0, "delta": 0.3355, "gamma": 0.3175, "vega": 0.0026, "theta": -0.0116, "rho": 0.0004, "theo": 0.2099, "change": 0.05, "open": 0.44, "high": 0.45, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:56:22", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "PCT261120P00004000", "bid": 0.9, "bid_size": 100.0, "ask": 1.25, "ask_size": 887.0, "iv": 1.9594, "open_interest": 1354.0, "volume": 15.0, "delta": -0.6597, "gamma": 0.3164, "vega": 0.0026, "theta": -0.0114, "rho": -0.0017, "theo": 0.9732, "change": -0.13, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T10:12:07", "percent_change": -13.6842, "prev_day_close": 0.949999988079071}, {"option": "PCT261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 989.0, "iv": 1.4666, "open_interest": 103.0, "volume": 11.0, "delta": 0.2517, "gamma": 0.2557, "vega": 0.0023, "theta": -0.0109, "rho": 0.0003, "theo": 0.1538, "change": 0.03, "open": 0.15, "high": 0.18, "low": 0.1, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:34:46", "percent_change": 20.0, "prev_day_close": 0.150000002235174}, {"option": "PCT261120P00004500", "bid": 1.15, "bid_size": 366.0, "ask": 1.8, "ask_size": 73.0, "iv": 1.9639, "open_interest": 1.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.2552, "vega": 0.0023, "theta": -0.0107, "rho": -0.002, "theo": 1.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T14:50:19", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "PCT261120C00005000", "bid": 0.05, "bid_size": 1027.0, "ask": 0.15, "ask_size": 867.0, "iv": 1.7415, "open_interest": 4193.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.2072, "vega": 0.002, "theta": -0.0102, "rho": 0.0003, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T13:49:28", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PCT261120P00005000", "bid": 1.75, "bid_size": 782.0, "ask": 2.1, "ask_size": 757.0, "iv": 2.054, "open_interest": 6406.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.2071, "vega": 0.002, "theta": -0.0099, "rho": -0.0022, "theo": 1.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-28T15:41:51", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PCT261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1345.0, "iv": 2.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.1713, "vega": 0.0018, "theta": -0.0095, "rho": 0.0002, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "PCT261120P00005500", "bid": 2.15, "bid_size": 247.0, "ask": 2.95, "ask_size": 26.0, "iv": 2.8459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.1716, "vega": 0.0018, "theta": -0.0092, "rho": -0.0024, "theo": 2.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "PCT261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.8371, "open_interest": 753.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.1446, "vega": 0.0016, "theta": -0.009, "rho": 0.0002, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:57:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT261120P00006000", "bid": 2.6, "bid_size": 978.0, "ask": 3.0, "ask_size": 455.0, "iv": 1.7569, "open_interest": 3102.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.1451, "vega": 0.0016, "theta": -0.0086, "rho": -0.0025, "theo": 2.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-10-27T15:35:49", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PCT261120C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1604.0, "iv": 2.3625, "open_interest": 15.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.1242, "vega": 0.0014, "theta": -0.0084, "rho": 0.0002, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T13:08:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00006500", "bid": 3.0, "bid_size": 266.0, "ask": 4.1, "ask_size": 35.0, "iv": 3.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.1251, "vega": 0.0014, "theta": -0.008, "rho": -0.0026, "theo": 3.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PCT261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 58.0, "iv": 2.1554, "open_interest": 4957.0, "volume": 1.0, "delta": 0.1038, "gamma": 0.1084, "vega": 0.0013, "theta": -0.008, "rho": 0.0001, "theo": 0.065, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:03:37", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00007000", "bid": 3.6, "bid_size": 921.0, "ask": 3.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 2953.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.1095, "vega": 0.0013, "theta": -0.0075, "rho": -0.0026, "theo": 3.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-29T09:56:50", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PCT261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1562.0, "iv": 2.6316, "open_interest": 11186.0, "volume": 10.0, "delta": 0.0831, "gamma": 0.0857, "vega": 0.0011, "theta": -0.0072, "rho": 0.0001, "theo": 0.0529, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:24:16", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00008000", "bid": 4.5, "bid_size": 640.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 619.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0872, "vega": 0.0011, "theta": -0.0066, "rho": -0.0027, "theo": 4.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T12:00:31", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PCT261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2986.0, "iv": 3.0514, "open_interest": 13732.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0704, "vega": 0.0009, "theta": -0.0066, "rho": 0.0001, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:33:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00009000", "bid": 5.6, "bid_size": 549.0, "ask": 6.0, "ask_size": 364.0, "iv": 2.5929, "open_interest": 508.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0722, "vega": 0.0009, "theta": -0.0059, "rho": -0.0027, "theo": 5.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-27T15:33:54", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PCT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.5246, "open_interest": 2447.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0594, "vega": 0.0008, "theta": -0.006, "rho": 0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:00:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT261120P00010000", "bid": 6.5, "bid_size": 250.0, "ask": 8.6, "ask_size": 26.0, "iv": 6.2238, "open_interest": 1.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0615, "vega": 0.0008, "theta": -0.0053, "rho": -0.0028, "theo": 6.7923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-08T11:36:36", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PCT261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.6863, "open_interest": 1772.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0513, "vega": 0.0008, "theta": -0.0056, "rho": 0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:44:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT261120P00011000", "bid": 7.5, "bid_size": 82.0, "ask": 9.6, "ask_size": 31.0, "iv": 6.447, "open_interest": 19.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0536, "vega": 0.0007, "theta": -0.0048, "rho": -0.0028, "theo": 7.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-10-06T11:57:27", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PCT261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.8314, "open_interest": 942.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.045, "vega": 0.0007, "theta": -0.0053, "rho": 0.0001, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:44:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT261120P00012000", "bid": 8.5, "bid_size": 82.0, "ask": 9.3, "ask_size": 26.0, "iv": 3.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0476, "vega": 0.0007, "theta": -0.0043, "rho": -0.0028, "theo": 8.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-09-25T12:26:42", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PCT261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2496.0, "iv": 3.7592, "open_interest": 790.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.04, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-02T10:37:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00013000", "bid": 9.4, "bid_size": 94.0, "ask": 11.6, "ask_size": 28.0, "iv": 6.6483, "open_interest": 30.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0429, "vega": 0.0006, "theta": -0.0039, "rho": -0.0028, "theo": 9.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T12:19:54", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PCT261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1158.0, "iv": 3.8949, "open_interest": 165.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.036, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T10:18:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00014000", "bid": 10.4, "bid_size": 82.0, "ask": 11.3, "ask_size": 26.0, "iv": 3.9032, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0391, "vega": 0.0006, "theta": -0.0036, "rho": -0.003, "theo": 10.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-08-04T15:27:37", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PCT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1182.0, "iv": 4.0194, "open_interest": 409.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0326, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T15:26:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00015000", "bid": 11.4, "bid_size": 82.0, "ask": 13.8, "ask_size": 27.0, "iv": 7.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0359, "vega": 0.0005, "theta": -0.0032, "rho": -0.0027, "theo": 11.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-07-07T15:46:45", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PCT261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 944.0, "iv": 4.1343, "open_interest": 100.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0298, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00016000", "bid": 12.4, "bid_size": 82.0, "ask": 13.3, "ask_size": 26.0, "iv": 4.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0332, "vega": 0.0004, "theta": -0.0029, "rho": -0.0027, "theo": 12.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PCT261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 858.0, "iv": 4.241, "open_interest": 90.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0275, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T14:40:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00017000", "bid": 13.4, "bid_size": 82.0, "ask": 14.3, "ask_size": 26.0, "iv": 4.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0309, "vega": 0.0004, "theta": -0.0026, "rho": -0.0028, "theo": 13.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-06-22T10:28:39", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PCT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 843.0, "iv": 4.3406, "open_interest": 102.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0254, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T12:10:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00018000", "bid": 14.5, "bid_size": 82.0, "ask": 15.3, "ask_size": 26.0, "iv": 4.741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0292, "vega": 0.0004, "theta": -0.0024, "rho": -0.0026, "theo": 14.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-05-13T09:36:19", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PCT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1058.0, "iv": 4.4338, "open_interest": 114.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0237, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T15:07:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00019000", "bid": 15.5, "bid_size": 82.0, "ask": 16.5, "ask_size": 25.0, "iv": 5.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.028, "vega": 0.0004, "theta": -0.0021, "rho": -0.0024, "theo": 15.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PCT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 821.0, "iv": 4.5214, "open_interest": 82.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0221, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T10:34:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00020000", "bid": 16.5, "bid_size": 82.0, "ask": 18.8, "ask_size": 25.0, "iv": 8.0988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0267, "vega": 0.0003, "theta": -0.0018, "rho": -0.0024, "theo": 16.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-09-10T13:47:25", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "PCT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 902.0, "iv": 4.604, "open_interest": 43.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0208, "vega": 0.0004, "theta": -0.0034, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-25T13:01:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00021000", "bid": 17.5, "bid_size": 82.0, "ask": 18.5, "ask_size": 25.0, "iv": 5.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0256, "vega": 0.0003, "theta": -0.0016, "rho": -0.0025, "theo": 17.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PCT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 808.0, "iv": 4.6822, "open_interest": 2.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0196, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-12T14:27:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00022000", "bid": 18.5, "bid_size": 82.0, "ask": 19.3, "ask_size": 26.0, "iv": 5.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0247, "vega": 0.0003, "theta": -0.0013, "rho": -0.0026, "theo": 18.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "PCT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 767.0, "iv": 4.7563, "open_interest": 16.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0185, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T09:30:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00023000", "bid": 19.5, "bid_size": 82.0, "ask": 20.3, "ask_size": 26.0, "iv": 5.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0238, "vega": 0.0002, "theta": -0.0011, "rho": -0.002, "theo": 19.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-05-22T10:18:54", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PCT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 779.0, "iv": 4.8268, "open_interest": 3.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0175, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-17T14:10:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00024000", "bid": 20.5, "bid_size": 82.0, "ask": 21.3, "ask_size": 26.0, "iv": 5.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0229, "vega": 0.0002, "theta": -0.001, "rho": -0.0018, "theo": 20.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "PCT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 762.0, "iv": 4.894, "open_interest": 9.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0166, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T14:44:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261120P00025000", "bid": 21.5, "bid_size": 82.0, "ask": 23.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0219, "vega": 0.0002, "theta": -0.0008, "rho": -0.0017, "theo": 21.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-05-26T10:10:15", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PCT261127C00000500", "bid": 2.55, "bid_size": 88.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0087, "vega": 0.0002, "theta": -0.0017, "rho": 0.0002, "theo": 2.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-14T12:30:35", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PCT261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.008, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261127C00001000", "bid": 2.0, "bid_size": 138.0, "ask": 2.9, "ask_size": 28.0, "iv": 4.9534, "open_interest": 20.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.026, "vega": 0.0005, "theta": -0.003, "rho": 0.0004, "theo": 2.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-14T12:31:09", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PCT261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 49.0, "iv": 5.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0252, "vega": 0.0005, "theta": -0.0031, "rho": -0.0001, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261127C00001500", "bid": 1.6, "bid_size": 247.0, "ask": 3.2, "ask_size": 76.0, "iv": 6.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0589, "vega": 0.001, "theta": -0.0044, "rho": 0.0006, "theo": 1.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PCT261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 41.0, "iv": 4.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0579, "vega": 0.001, "theta": -0.0045, "rho": -0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261127C00002000", "bid": 1.0, "bid_size": 263.0, "ask": 1.9, "ask_size": 87.0, "iv": 2.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.1168, "vega": 0.0016, "theta": -0.0059, "rho": 0.0008, "theo": 1.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PCT261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1000.0, "iv": 2.4314, "open_interest": 15.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.1158, "vega": 0.0016, "theta": -0.006, "rho": -0.0003, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:37:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT261127C00002500", "bid": 0.4, "bid_size": 554.0, "ask": 1.25, "ask_size": 458.0, "iv": 1.0687, "open_interest": 193.0, "volume": 0.0, "delta": 0.798, "gamma": 0.2066, "vega": 0.0024, "theta": -0.0076, "rho": 0.001, "theo": 0.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T13:42:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PCT261127P00002500", "bid": 0.1, "bid_size": 801.0, "ask": 0.4, "ask_size": 1441.0, "iv": 1.8526, "open_interest": 93.0, "volume": 2.0, "delta": -0.1997, "gamma": 0.2057, "vega": 0.0024, "theta": -0.0076, "rho": -0.0006, "theo": 0.1866, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:13:36", "percent_change": -13.3333, "prev_day_close": 0.150000002235174}, {"option": "PCT261127C00003000", "bid": 0.3, "bid_size": 1309.0, "ask": 0.7, "ask_size": 23.0, "iv": 1.0296, "open_interest": 188.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.3037, "vega": 0.0031, "theta": -0.0089, "rho": 0.001, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T09:54:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PCT261127P00003000", "bid": 0.3, "bid_size": 32.0, "ask": 0.6, "ask_size": 798.0, "iv": 1.7624, "open_interest": 6.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.3032, "vega": 0.0031, "theta": -0.0089, "rho": -0.001, "theo": 0.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T13:28:54", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PCT261127C00003500", "bid": 0.1, "bid_size": 1500.0, "ask": 0.45, "ask_size": 85.0, "iv": 1.1029, "open_interest": 50.0, "volume": 1.0, "delta": 0.4905, "gamma": 0.3395, "vega": 0.0034, "theta": -0.0094, "rho": 0.0008, "theo": 0.366, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:38:38", "percent_change": 12.5, "prev_day_close": 0.399999991059303}, {"option": "PCT261127P00003500", "bid": 0.55, "bid_size": 94.0, "ask": 0.9, "ask_size": 590.0, "iv": 1.7069, "open_interest": 62.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.3394, "vega": 0.0034, "theta": -0.0094, "rho": -0.0014, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:06:59", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PCT261127C00004000", "bid": 0.05, "bid_size": 2004.0, "ask": 0.3, "ask_size": 57.0, "iv": 1.2123, "open_interest": 5.0, "volume": 30.0, "delta": 0.3567, "gamma": 0.3064, "vega": 0.0032, "theta": -0.0091, "rho": 0.0006, "theo": 0.2394, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:44:37", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "PCT261127P00004000", "bid": 0.95, "bid_size": 32.0, "ask": 1.4, "ask_size": 596.0, "iv": 2.0035, "open_interest": 0.0, "volume": 4.0, "delta": -0.6405, "gamma": 0.307, "vega": 0.0032, "theta": -0.009, "rho": -0.0018, "theo": 0.9843, "change": -0.185, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T09:30:09", "percent_change": -18.9744, "prev_day_close": 0.974999964237213}, {"option": "PCT261127C00004500", "bid": 0.05, "bid_size": 1812.0, "ask": 0.25, "ask_size": 722.0, "iv": 1.4306, "open_interest": 86.0, "volume": 10.0, "delta": 0.2667, "gamma": 0.2548, "vega": 0.0028, "theta": -0.0084, "rho": 0.0005, "theo": 0.1704, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:16:26", "percent_change": 6.66667, "prev_day_close": 0.150000002235174}, {"option": "PCT261127P00004500", "bid": 1.35, "bid_size": 33.0, "ask": 1.9, "ask_size": 83.0, "iv": 2.1944, "open_interest": 1.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.2558, "vega": 0.0028, "theta": -0.0083, "rho": -0.0021, "theo": 1.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-08T14:02:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PCT261127C00005000", "bid": 0.05, "bid_size": 1223.0, "ask": 0.15, "ask_size": 399.0, "iv": 1.4676, "open_interest": 74.0, "volume": 80.0, "delta": 0.2074, "gamma": 0.2091, "vega": 0.0024, "theta": -0.0077, "rho": 0.0004, "theo": 0.1296, "change": 0.01, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:35:09", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "PCT261127P00005000", "bid": 0.7, "bid_size": 288.0, "ask": 3.6, "ask_size": 104.0, "iv": 2.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.2105, "vega": 0.0024, "theta": -0.0076, "rho": -0.0023, "theo": 1.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PCT261127C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 102.0, "iv": 1.5399, "open_interest": 47.0, "volume": 0.0, "delta": 0.167, "gamma": 0.1732, "vega": 0.0021, "theta": -0.0071, "rho": 0.0003, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:16:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT261127P00005500", "bid": 1.0, "bid_size": 237.0, "ask": 3.8, "ask_size": 67.0, "iv": 1.9232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.1749, "vega": 0.0021, "theta": -0.0069, "rho": -0.0024, "theo": 2.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "PCT261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 538.0, "iv": 2.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.1457, "vega": 0.0019, "theta": -0.0065, "rho": 0.0002, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PCT261127P00006000", "bid": 2.65, "bid_size": 245.0, "ask": 3.4, "ask_size": 42.0, "iv": 2.584, "open_interest": 10.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.1476, "vega": 0.0018, "theta": -0.0063, "rho": -0.0026, "theo": 2.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-12T09:48:46", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PCT261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 275.0, "iv": 2.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.1244, "vega": 0.0017, "theta": -0.006, "rho": 0.0002, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PCT261127P00006500", "bid": 3.1, "bid_size": 260.0, "ask": 3.8, "ask_size": 26.0, "iv": 2.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.1265, "vega": 0.0016, "theta": -0.0058, "rho": -0.0027, "theo": 3.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PCT261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 109.0, "iv": 2.8811, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.1077, "vega": 0.0015, "theta": -0.0056, "rho": 0.0002, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261127P00007000", "bid": 3.5, "bid_size": 257.0, "ask": 4.4, "ask_size": 26.0, "iv": 2.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.11, "vega": 0.0015, "theta": -0.0053, "rho": -0.0028, "theo": 3.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PCT261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 95.0, "iv": 3.0224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0943, "vega": 0.0014, "theta": -0.0052, "rho": 0.0002, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261127P00007500", "bid": 4.0, "bid_size": 257.0, "ask": 4.9, "ask_size": 26.0, "iv": 2.781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0968, "vega": 0.0013, "theta": -0.0049, "rho": -0.0028, "theo": 4.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PCT261204C00000500", "bid": 2.55, "bid_size": 67.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0093, "vega": 0.0003, "theta": -0.0014, "rho": 0.0002, "theo": 2.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PCT261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0084, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "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": 0.100000001490116}, {"option": "PCT261204C00001000", "bid": 2.1, "bid_size": 81.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0272, "vega": 0.0006, "theta": -0.0025, "rho": 0.0005, "theo": 2.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PCT261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0262, "vega": 0.0006, "theta": -0.0027, "rho": -0.0001, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261204C00001500", "bid": 1.6, "bid_size": 253.0, "ask": 3.9, "ask_size": 14.0, "iv": 8.0936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0603, "vega": 0.0012, "theta": -0.0038, "rho": 0.0008, "theo": 1.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "PCT261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 37.0, "iv": 3.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.059, "vega": 0.0012, "theta": -0.0039, "rho": -0.0002, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT261204C00002000", "bid": 0.8, "bid_size": 212.0, "ask": 1.9, "ask_size": 85.0, "iv": 1.6382, "open_interest": 5.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.1159, "vega": 0.0019, "theta": -0.0051, "rho": 0.001, "theo": 1.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-30T13:44:50", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PCT261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 207.0, "iv": 6.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.1146, "vega": 0.0019, "theta": -0.0052, "rho": -0.0004, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PCT261204C00002500", "bid": 0.7, "bid_size": 177.0, "ask": 2.1, "ask_size": 25.0, "iv": 3.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.1964, "vega": 0.0028, "theta": -0.0065, "rho": 0.0012, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "PCT261204P00002500", "bid": 0.1, "bid_size": 26.0, "ask": 0.65, "ask_size": 54.0, "iv": 2.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.1953, "vega": 0.0028, "theta": -0.0065, "rho": -0.0008, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PCT261204C00003000", "bid": 0.55, "bid_size": 452.0, "ask": 0.7, "ask_size": 221.0, "iv": 1.3364, "open_interest": 76.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.2769, "vega": 0.0035, "theta": -0.0076, "rho": 0.0012, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:13:14", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "PCT261204P00003000", "bid": 0.3, "bid_size": 102.0, "ask": 1.45, "ask_size": 972.0, "iv": 2.857, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.2762, "vega": 0.0035, "theta": -0.0076, "rho": -0.0012, "theo": 0.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "PCT261204C00003500", "bid": 0.3, "bid_size": 1116.0, "ask": 0.5, "ask_size": 801.0, "iv": 1.3008, "open_interest": 148.0, "volume": 10.0, "delta": 0.5046, "gamma": 0.308, "vega": 0.0038, "theta": -0.008, "rho": 0.001, "theo": 0.4125, "change": 0.015, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T12:22:49", "percent_change": 3.52941, "prev_day_close": 0.424999997019768}, {"option": "PCT261204P00003500", "bid": 0.6, "bid_size": 133.0, "ask": 0.95, "ask_size": 669.0, "iv": 1.6363, "open_interest": 4.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.3079, "vega": 0.0038, "theta": -0.008, "rho": -0.0018, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-29T11:29:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PCT261204C00004000", "bid": 0.05, "bid_size": 1222.0, "ask": 0.35, "ask_size": 146.0, "iv": 1.1429, "open_interest": 0.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.2864, "vega": 0.0037, "theta": -0.0078, "rho": 0.0008, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PCT261204P00004000", "bid": 0.95, "bid_size": 22.0, "ask": 1.5, "ask_size": 540.0, "iv": 1.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.2869, "vega": 0.0037, "theta": -0.0078, "rho": -0.0023, "theo": 1.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "PCT261204C00004500", "bid": 0.05, "bid_size": 1546.0, "ask": 0.3, "ask_size": 899.0, "iv": 1.3429, "open_interest": 0.0, "volume": 12.0, "delta": 0.2922, "gamma": 0.2464, "vega": 0.0033, "theta": -0.0074, "rho": 0.0006, "theo": 0.2045, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:22:03", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "PCT261204P00004500", "bid": 1.4, "bid_size": 3.0, "ask": 2.0, "ask_size": 63.0, "iv": 2.138, "open_interest": 6.0, "volume": 5.0, "delta": -0.7045, "gamma": 0.2475, "vega": 0.0033, "theta": -0.0073, "rho": -0.0027, "theo": 1.4482, "change": -0.025, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:02:49", "percent_change": -1.75439, "prev_day_close": 1.42500001192093}, {"option": "PCT261204C00005000", "bid": 0.05, "bid_size": 1113.0, "ask": 0.25, "ask_size": 220.0, "iv": 1.481, "open_interest": 1.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.2079, "vega": 0.0029, "theta": -0.0068, "rho": 0.0005, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T11:30:08", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PCT261204P00005000", "bid": 0.05, "bid_size": 240.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.2095, "vega": 0.0029, "theta": -0.0067, "rho": -0.0029, "theo": 1.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "PCT261204C00005500", "bid": 0.05, "bid_size": 18.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.176, "vega": 0.0026, "theta": -0.0064, "rho": 0.0004, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PCT261204P00005500", "bid": 2.0, "bid_size": 161.0, "ask": 4.3, "ask_size": 26.0, "iv": 3.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.1779, "vega": 0.0026, "theta": -0.0061, "rho": -0.0032, "theo": 2.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PCT261204C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 43.0, "iv": 2.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.1505, "vega": 0.0023, "theta": -0.0059, "rho": 0.0004, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "PCT261204P00006000", "bid": 1.2, "bid_size": 114.0, "ask": 4.9, "ask_size": 23.0, "iv": 2.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.1528, "vega": 0.0023, "theta": -0.0056, "rho": -0.0033, "theo": 2.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "PCT261211C00000500", "bid": 2.45, "bid_size": 60.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0107, "vega": 0.0005, "theta": -0.0023, "rho": 0.0004, "theo": 2.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "PCT261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 123.0, "iv": 4.9365, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0107, "vega": 0.0005, "theta": -0.0026, "rho": -0.0001, "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": 0.100000001490116}, {"option": "PCT261211C00001000", "bid": 2.0, "bid_size": 81.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0297, "vega": 0.001, "theta": -0.0036, "rho": 0.0008, "theo": 2.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "PCT261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0297, "vega": 0.001, "theta": -0.0039, "rho": -0.0002, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PCT261211C00001500", "bid": 1.6, "bid_size": 240.0, "ask": 3.9, "ask_size": 6.0, "iv": 7.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0602, "vega": 0.0016, "theta": -0.0048, "rho": 0.0012, "theo": 1.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PCT261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 7.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0603, "vega": 0.0016, "theta": -0.0049, "rho": -0.0004, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PCT261211C00002000", "bid": 0.05, "bid_size": 71.0, "ask": 3.5, "ask_size": 2.0, "iv": 3.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.1065, "vega": 0.0024, "theta": -0.0057, "rho": 0.0015, "theo": 1.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "PCT261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 136.0, "iv": 5.7599, "open_interest": 0.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.1067, "vega": 0.0024, "theta": -0.0059, "rho": -0.0007, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PCT261211C00002500", "bid": 0.35, "bid_size": 79.0, "ask": 3.1, "ask_size": 3.0, "iv": 3.7392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.1698, "vega": 0.0032, "theta": -0.0066, "rho": 0.0016, "theo": 1.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "PCT261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 27.0, "iv": 4.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.1703, "vega": 0.0032, "theta": -0.0067, "rho": -0.001, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PCT261211C00003000", "bid": 0.25, "bid_size": 465.0, "ask": 2.75, "ask_size": 124.0, "iv": 3.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.2332, "vega": 0.0039, "theta": -0.0073, "rho": 0.0016, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "PCT261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 412.0, "iv": 1.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.2342, "vega": 0.0039, "theta": -0.0074, "rho": -0.0015, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "PCT261211C00003500", "bid": 0.2, "bid_size": 1166.0, "ask": 2.55, "ask_size": 768.0, "iv": 3.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.2597, "vega": 0.0042, "theta": -0.0078, "rho": 0.0014, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCT261211P00003500", "bid": 0.25, "bid_size": 599.0, "ask": 2.75, "ask_size": 4.0, "iv": 3.2919, "open_interest": 1.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.2614, "vega": 0.0042, "theta": -0.0078, "rho": -0.002, "theo": 0.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-29T15:48:28", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "PCT261211C00004000", "bid": 0.05, "bid_size": 1036.0, "ask": 0.75, "ask_size": 844.0, "iv": 1.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.2471, "vega": 0.0042, "theta": -0.008, "rho": 0.0011, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PCT261211P00004000", "bid": 0.4, "bid_size": 474.0, "ask": 3.2, "ask_size": 153.0, "iv": 3.1116, "open_interest": 0.0, "volume": 4.0, "delta": -0.5683, "gamma": 0.2491, "vega": 0.0042, "theta": -0.008, "rho": -0.0026, "theo": 1.1245, "change": -0.955, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T13:28:06", "percent_change": -49.6104, "prev_day_close": 1.92500001192093}, {"option": "PCT261211C00004500", "bid": 0.05, "bid_size": 1121.0, "ask": 0.95, "ask_size": 1152.0, "iv": 2.0294, "open_interest": 0.0, "volume": 0.0, "delta": 0.364, "gamma": 0.2215, "vega": 0.004, "theta": -0.0081, "rho": 0.001, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PCT261211P00004500", "bid": 1.0, "bid_size": 371.0, "ask": 2.05, "ask_size": 5.0, "iv": 1.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.2238, "vega": 0.004, "theta": -0.0081, "rho": -0.003, "theo": 1.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "PCT261211C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 44.0, "iv": 3.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.314, "gamma": 0.1967, "vega": 0.0038, "theta": -0.0081, "rho": 0.0008, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PCT261211P00005000", "bid": 1.0, "bid_size": 62.0, "ask": 4.0, "ask_size": 3.0, "iv": 2.8951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.1992, "vega": 0.0037, "theta": -0.008, "rho": -0.0033, "theo": 2.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "PCT261211C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 218.0, "iv": 3.9963, "open_interest": 0.0, "volume": 0.0, "delta": 0.2776, "gamma": 0.1757, "vega": 0.0036, "theta": -0.0081, "rho": 0.0007, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PCT261211P00005500", "bid": 0.3, "bid_size": 81.0, "ask": 4.4, "ask_size": 4.0, "iv": 1.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.1784, "vega": 0.0035, "theta": -0.008, "rho": -0.0036, "theo": 2.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "PCT261211C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 3.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.1586, "vega": 0.0034, "theta": -0.008, "rho": 0.0006, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PCT261211P00006000", "bid": 2.15, "bid_size": 28.0, "ask": 4.9, "ask_size": 3.0, "iv": 3.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.1613, "vega": 0.0033, "theta": -0.0079, "rho": -0.0039, "theo": 2.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "PCT261218C00001000", "bid": 2.0, "bid_size": 219.0, "ask": 2.55, "ask_size": 154.0, "iv": 2.2235, "open_interest": 25.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.026, "vega": 0.0006, "theta": -0.0012, "rho": 0.0006, "theo": 2.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T15:43:24", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PCT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 527.0, "iv": 3.9947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0238, "vega": 0.0006, "theta": -0.0014, "rho": -0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PCT261218C00002000", "bid": 1.2, "bid_size": 409.0, "ask": 1.5, "ask_size": 362.0, "iv": 1.4255, "open_interest": 60.0, "volume": 0.0, "delta": 0.875, "gamma": 0.1172, "vega": 0.0023, "theta": -0.0037, "rho": 0.0014, "theo": 1.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PCT261218P00002000", "bid": 0.05, "bid_size": 143.0, "ask": 0.2, "ask_size": 400.0, "iv": 1.5801, "open_interest": 32.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.115, "vega": 0.0023, "theta": -0.0038, "rho": -0.0006, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T13:07:25", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PCT261218C00003000", "bid": 0.45, "bid_size": 1638.0, "ask": 0.8, "ask_size": 687.0, "iv": 1.1372, "open_interest": 240.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.2394, "vega": 0.0042, "theta": -0.006, "rho": 0.0016, "theo": 0.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-29T11:25:53", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "PCT261218P00003000", "bid": 0.4, "bid_size": 251.0, "ask": 0.7, "ask_size": 1126.0, "iv": 1.5245, "open_interest": 94.0, "volume": 0.0, "delta": -0.342, "gamma": 0.2383, "vega": 0.0042, "theta": -0.006, "rho": -0.0018, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T13:18:05", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PCT261218C00004000", "bid": 0.1, "bid_size": 1553.0, "ask": 0.45, "ask_size": 869.0, "iv": 1.1412, "open_interest": 229.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.2539, "vega": 0.0045, "theta": -0.0064, "rho": 0.0012, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T12:39:22", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PCT261218P00004000", "bid": 1.05, "bid_size": 112.0, "ask": 1.35, "ask_size": 591.0, "iv": 1.5168, "open_interest": 5.0, "volume": 15.0, "delta": -0.5794, "gamma": 0.2543, "vega": 0.0045, "theta": -0.0062, "rho": -0.0032, "theo": 1.1115, "change": -0.13, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T10:12:07", "percent_change": -11.8182, "prev_day_close": 1.09999996423721}, {"option": "PCT261218C00005000", "bid": 0.15, "bid_size": 118.0, "ask": 0.25, "ask_size": 752.0, "iv": 1.3846, "open_interest": 140.0, "volume": 6.0, "delta": 0.2616, "gamma": 0.2029, "vega": 0.0037, "theta": -0.0055, "rho": 0.0008, "theo": 0.1977, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:40:37", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "PCT261218P00005000", "bid": 1.85, "bid_size": 119.0, "ask": 2.35, "ask_size": 205.0, "iv": 1.8083, "open_interest": 3.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.2047, "vega": 0.0037, "theta": -0.0053, "rho": -0.0041, "theo": 1.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-23T11:19:57", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "PCT261218C00006000", "bid": 0.05, "bid_size": 953.0, "ask": 0.2, "ask_size": 863.0, "iv": 1.4526, "open_interest": 9.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.1527, "vega": 0.0029, "theta": -0.0046, "rho": 0.0005, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:50:04", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PCT261218P00006000", "bid": 2.5, "bid_size": 325.0, "ask": 3.4, "ask_size": 159.0, "iv": 1.6847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.1557, "vega": 0.0029, "theta": -0.0042, "rho": -0.0047, "theo": 2.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PCT261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 19.0, "iv": 1.348, "open_interest": 215.0, "volume": 3.0, "delta": 0.1234, "gamma": 0.1157, "vega": 0.0023, "theta": -0.0038, "rho": 0.0004, "theo": 0.0839, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T10:30:49", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT261218P00007000", "bid": 3.6, "bid_size": 295.0, "ask": 4.1, "ask_size": 123.0, "iv": 1.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.1197, "vega": 0.0023, "theta": -0.0033, "rho": -0.0049, "theo": 3.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PCT270115C00001000", "bid": 2.0, "bid_size": 456.0, "ask": 2.55, "ask_size": 272.0, "iv": 1.8166, "open_interest": 135.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0284, "vega": 0.0007, "theta": -0.0008, "rho": 0.0008, "theo": 2.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T14:23:50", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PCT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1463.0, "iv": 3.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0242, "vega": 0.0008, "theta": -0.0009, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PCT270115C00002000", "bid": 1.3, "bid_size": 31.0, "ask": 1.55, "ask_size": 568.0, "iv": 1.3962, "open_interest": 54.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.1114, "vega": 0.0032, "theta": -0.003, "rho": 0.0021, "theo": 1.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T11:58:58", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PCT270115P00002000", "bid": 0.1, "bid_size": 1474.0, "ask": 0.3, "ask_size": 1750.0, "iv": 1.4044, "open_interest": 198.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.1081, "vega": 0.0032, "theta": -0.003, "rho": -0.0012, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:58:52", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PCT270115C00003000", "bid": 0.75, "bid_size": 1218.0, "ask": 0.9, "ask_size": 664.0, "iv": 1.2824, "open_interest": 5078.0, "volume": 15.0, "delta": 0.6591, "gamma": 0.1891, "vega": 0.0053, "theta": -0.0046, "rho": 0.0023, "theo": 0.84, "change": 0.02, "open": 0.95, "high": 1.0, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T14:04:00", "percent_change": 2.5, "prev_day_close": 0.799999982118606}, {"option": "PCT270115P00003000", "bid": 0.55, "bid_size": 26.0, "ask": 1.2, "ask_size": 1398.0, "iv": 1.8259, "open_interest": 2325.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.1875, "vega": 0.0053, "theta": -0.0046, "rho": -0.0031, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T12:51:56", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "PCT270115C00004000", "bid": 0.45, "bid_size": 1101.0, "ask": 0.55, "ask_size": 253.0, "iv": 1.3033, "open_interest": 6428.0, "volume": 5.0, "delta": 0.4705, "gamma": 0.2062, "vega": 0.0058, "theta": -0.005, "rho": 0.0019, "theo": 0.5005, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:39:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PCT270115P00004000", "bid": 1.15, "bid_size": 723.0, "ask": 1.5, "ask_size": 1025.0, "iv": 1.4135, "open_interest": 2158.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.2065, "vega": 0.0058, "theta": -0.005, "rho": -0.005, "theo": 1.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-23T14:57:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PCT270115C00005000", "bid": 0.25, "bid_size": 1046.0, "ask": 0.4, "ask_size": 1210.0, "iv": 1.3452, "open_interest": 8857.0, "volume": 1856.0, "delta": 0.3325, "gamma": 0.1853, "vega": 0.0053, "theta": -0.0047, "rho": 0.0015, "theo": 0.3147, "change": -0.05, "open": 0.39, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:40:27", "percent_change": -14.2857, "prev_day_close": 0.350000008940697}, {"option": "PCT270115P00005000", "bid": 2.0, "bid_size": 202.0, "ask": 2.2, "ask_size": 565.0, "iv": 1.3827, "open_interest": 34382.0, "volume": 1751.0, "delta": -0.6581, "gamma": 0.1872, "vega": 0.0053, "theta": -0.0046, "rho": -0.0065, "theo": 2.0698, "change": 0.025, "open": 1.9, "high": 2.15, "low": 1.89, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:37:33", "percent_change": 1.20482, "prev_day_close": 2.07500004768372}, {"option": "PCT270115C00006000", "bid": 0.2, "bid_size": 50.0, "ask": 0.3, "ask_size": 1380.0, "iv": 1.4422, "open_interest": 4557.0, "volume": 9.0, "delta": 0.2405, "gamma": 0.155, "vega": 0.0045, "theta": -0.0041, "rho": 0.0011, "theo": 0.2106, "change": 0.065, "open": 0.2, "high": 0.29, "low": 0.2, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T10:08:07", "percent_change": 28.8889, "prev_day_close": 0.225000001490116}, {"option": "PCT270115P00006000", "bid": 2.75, "bid_size": 1120.0, "ask": 3.2, "ask_size": 828.0, "iv": 1.3899, "open_interest": 2152.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.1586, "vega": 0.0045, "theta": -0.0039, "rho": -0.0076, "theo": 2.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T15:41:09", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "PCT270115C00007000", "bid": 0.15, "bid_size": 20.0, "ask": 0.2, "ask_size": 625.0, "iv": 1.4571, "open_interest": 9594.0, "volume": 30.0, "delta": 0.1794, "gamma": 0.1272, "vega": 0.0038, "theta": -0.0035, "rho": 0.0008, "theo": 0.1489, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:59:27", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "PCT270115P00007000", "bid": 3.7, "bid_size": 1024.0, "ask": 4.2, "ask_size": 809.0, "iv": 1.5314, "open_interest": 3924.0, "volume": 4.0, "delta": -0.8147, "gamma": 0.1323, "vega": 0.0038, "theta": -0.0033, "rho": -0.0081, "theo": 3.8935, "change": -0.07, "open": 3.88, "high": 3.88, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-02T13:59:43", "percent_change": -1.77215, "prev_day_close": 3.94999992847443}, {"option": "PCT270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 493.0, "iv": 1.3014, "open_interest": 14295.0, "volume": 4.0, "delta": 0.1381, "gamma": 0.1046, "vega": 0.0032, "theta": -0.003, "rho": 0.0006, "theo": 0.1102, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:00:56", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "PCT270115P00008000", "bid": 4.6, "bid_size": 1045.0, "ask": 5.0, "ask_size": 553.0, "iv": 1.2304, "open_interest": 624.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.1111, "vega": 0.0031, "theta": -0.0027, "rho": -0.0084, "theo": 4.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-10-29T11:21:05", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PCT270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.3067, "open_interest": 931.0, "volume": 10.0, "delta": 0.1092, "gamma": 0.0868, "vega": 0.0027, "theta": -0.0026, "rho": 0.0005, "theo": 0.0846, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:03:05", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "PCT270115P00009000", "bid": 5.6, "bid_size": 1132.0, "ask": 6.1, "ask_size": 948.0, "iv": 1.5534, "open_interest": 2036.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0945, "vega": 0.0026, "theta": -0.0022, "rho": -0.0084, "theo": 5.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-10-27T10:32:08", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PCT270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.4031, "open_interest": 43046.0, "volume": 280.0, "delta": 0.0884, "gamma": 0.0728, "vega": 0.0023, "theta": -0.0023, "rho": 0.0004, "theo": 0.0669, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:45:36", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00010000", "bid": 6.6, "bid_size": 1109.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 16426.0, "volume": 217.0, "delta": -0.9128, "gamma": 0.0818, "vega": 0.0021, "theta": -0.0018, "rho": -0.0079, "theo": 6.8022, "change": -0.05, "open": 6.55, "high": 6.8, "low": 6.55, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T15:42:05", "percent_change": -0.729926, "prev_day_close": 6.84999990463257}, {"option": "PCT270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3277, "open_interest": 2936.0, "volume": 20.0, "delta": 0.0729, "gamma": 0.0618, "vega": 0.002, "theta": -0.002, "rho": 0.0004, "theo": 0.0542, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:46:55", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "PCT270115P00011000", "bid": 7.5, "bid_size": 455.0, "ask": 8.3, "ask_size": 279.0, "iv": 1.9324, "open_interest": 36.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.072, "vega": 0.0018, "theta": -0.0015, "rho": -0.0077, "theo": 7.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-10-27T15:44:26", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "PCT270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3993, "open_interest": 7455.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0531, "vega": 0.0017, "theta": -0.0018, "rho": 0.0003, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:35:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT270115P00012000", "bid": 8.5, "bid_size": 713.0, "ask": 9.1, "ask_size": 549.0, "iv": 1.6668, "open_interest": 174.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0648, "vega": 0.0015, "theta": -0.0012, "rho": -0.0072, "theo": 8.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-13T10:12:29", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PCT270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4642, "open_interest": 5195.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.046, "vega": 0.0015, "theta": -0.0016, "rho": 0.0003, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-13T14:15:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT270115P00013000", "bid": 9.4, "bid_size": 410.0, "ask": 11.6, "ask_size": 181.0, "iv": 3.3566, "open_interest": 2.0, "volume": 0.0, "delta": -0.957, "gamma": 0.06, "vega": 0.0012, "theta": -0.001, "rho": -0.0065, "theo": 9.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-09-01T10:30:36", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PCT270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3083.0, "iv": 2.0972, "open_interest": 290.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0403, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:47:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00014000", "bid": 10.4, "bid_size": 410.0, "ask": 12.6, "ask_size": 193.0, "iv": 3.4434, "open_interest": 1.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0547, "vega": 0.0009, "theta": -0.0008, "rho": -0.0055, "theo": 10.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-14T10:08:15", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PCT270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3146.0, "iv": 2.1609, "open_interest": 14959.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0356, "vega": 0.0012, "theta": -0.0013, "rho": 0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:31:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00015000", "bid": 11.4, "bid_size": 1014.0, "ask": 12.3, "ask_size": 681.0, "iv": 2.1119, "open_interest": 1963.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.052, "vega": 0.0007, "theta": -0.0008, "rho": -0.004, "theo": 11.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.51, "last_trade_time": "2026-10-29T11:34:58", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PCT270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1128.0, "iv": 1.8077, "open_interest": 348.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0316, "vega": 0.0011, "theta": -0.0012, "rho": 0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T10:58:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00016000", "bid": 12.4, "bid_size": 409.0, "ask": 13.3, "ask_size": 192.0, "iv": 2.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.049, "vega": 0.0005, "theta": -0.0006, "rho": -0.0034, "theo": 12.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-05-15T15:30:40", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PCT270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2471.0, "iv": 2.0963, "open_interest": 1038.0, "volume": 10.0, "delta": 0.0306, "gamma": 0.0284, "vega": 0.001, "theta": -0.0011, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:03:49", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00017000", "bid": 13.4, "bid_size": 412.0, "ask": 14.4, "ask_size": 218.0, "iv": 2.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0446, "vega": 0.0004, "theta": -0.0002, "rho": -0.002, "theo": 13.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-05-15T11:24:50", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PCT270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1456.0, "iv": 1.9037, "open_interest": 73.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0255, "vega": 0.0009, "theta": -0.001, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T10:56:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00018000", "bid": 14.4, "bid_size": 327.0, "ask": 15.4, "ask_size": 17.0, "iv": 2.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0302, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PCT270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3086.0, "iv": 2.3726, "open_interest": 68.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0231, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-24T14:04:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00019000", "bid": 15.4, "bid_size": 304.0, "ask": 17.8, "ask_size": 16.0, "iv": 3.9686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0167, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "PCT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2414.0, "iv": 2.3309, "open_interest": 5074.0, "volume": 4.0, "delta": 0.0223, "gamma": 0.0211, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0153, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:59:49", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00020000", "bid": 16.6, "bid_size": 278.0, "ask": 17.0, "ask_size": 18.0, "iv": 2.2051, "open_interest": 10.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0069, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-29T11:34:26", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "PCT270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1553.0, "iv": 2.0266, "open_interest": 52.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0193, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:20:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00021000", "bid": 17.4, "bid_size": 306.0, "ask": 19.8, "ask_size": 16.0, "iv": 4.0809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2026-05-21T13:03:16", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "PCT270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3090.0, "iv": 2.4993, "open_interest": 2326.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0177, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T14:20:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00022000", "bid": 18.4, "bid_size": 306.0, "ask": 20.8, "ask_size": 17.0, "iv": 4.1329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2025-06-03T11:39:29", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "PCT270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2347.0, "iv": 2.4491, "open_interest": 34.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0163, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:20:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00023000", "bid": 19.5, "bid_size": 306.0, "ask": 20.4, "ask_size": 17.0, "iv": 2.8765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "PCT270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3005.0, "iv": 2.573, "open_interest": 13.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0151, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:20:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00024000", "bid": 20.5, "bid_size": 307.0, "ask": 21.4, "ask_size": 17.0, "iv": 2.9223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "PCT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 1.9642, "open_interest": 17330.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.014, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:35:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT270115P00025000", "bid": 21.5, "bid_size": 304.0, "ask": 22.2, "ask_size": 17.0, "iv": 2.656, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-05-14T14:33:38", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "PCT270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3877.0, "iv": 2.6712, "open_interest": 1261.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0122, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:46:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00027000", "bid": 23.5, "bid_size": 306.0, "ask": 25.8, "ask_size": 16.0, "iv": 4.4482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2025-06-03T14:32:31", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "PCT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3828.0, "iv": 2.7575, "open_interest": 1789.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0101, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-24T11:44:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270115P00030000", "bid": 26.5, "bid_size": 307.0, "ask": 28.8, "ask_size": 16.0, "iv": 4.5649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-06-24T13:43:43", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "PCT270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 215.0, "iv": 2.1415, "open_interest": 40262.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.009, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-02T15:02:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PCT270115P00032000", "bid": 28.5, "bid_size": 307.0, "ask": 29.4, "ask_size": 17.0, "iv": 3.2312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.72, "last_trade_time": "2026-08-13T10:37:48", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "PCT270219C00001000", "bid": 2.0, "bid_size": 252.0, "ask": 2.55, "ask_size": 238.0, "iv": 1.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0294, "vega": 0.0012, "theta": -0.0006, "rho": 0.0014, "theo": 2.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-10T11:47:10", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PCT270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1014.0, "iv": 2.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0265, "vega": 0.0012, "theta": -0.0008, "rho": -0.0004, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270219C00002000", "bid": 1.3, "bid_size": 321.0, "ask": 1.65, "ask_size": 359.0, "iv": 1.2577, "open_interest": 61.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.1015, "vega": 0.0041, "theta": -0.0023, "rho": 0.003, "theo": 1.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-23T10:44:15", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "PCT270219P00002000", "bid": 0.15, "bid_size": 44.0, "ask": 0.7, "ask_size": 1324.0, "iv": 1.7635, "open_interest": 20.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0998, "vega": 0.0041, "theta": -0.0024, "rho": -0.002, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T11:24:08", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "PCT270219C00003000", "bid": 0.85, "bid_size": 644.0, "ask": 1.2, "ask_size": 1402.0, "iv": 1.3603, "open_interest": 280.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.1602, "vega": 0.0063, "theta": -0.0035, "rho": 0.0033, "theo": 0.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T09:48:42", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PCT270219P00003000", "bid": 0.6, "bid_size": 527.0, "ask": 0.95, "ask_size": 1202.0, "iv": 1.3572, "open_interest": 243.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.1602, "vega": 0.0063, "theta": -0.0036, "rho": -0.0045, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T14:25:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PCT270219C00004000", "bid": 0.55, "bid_size": 564.0, "ask": 0.7, "ask_size": 733.0, "iv": 1.2433, "open_interest": 1346.0, "volume": 5.0, "delta": 0.5137, "gamma": 0.1771, "vega": 0.007, "theta": -0.004, "rho": 0.0029, "theo": 0.631, "change": 0.08, "open": 0.7, "high": 0.73, "low": 0.7, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T10:26:56", "percent_change": 12.3077, "prev_day_close": 0.650000005960464}, {"option": "PCT270219P00004000", "bid": 1.25, "bid_size": 833.0, "ask": 1.65, "ask_size": 921.0, "iv": 1.3617, "open_interest": 1101.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.1789, "vega": 0.007, "theta": -0.0039, "rho": -0.007, "theo": 1.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T12:46:03", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "PCT270219C00005000", "bid": 0.35, "bid_size": 920.0, "ask": 0.5, "ask_size": 509.0, "iv": 1.2527, "open_interest": 1146.0, "volume": 2.0, "delta": 0.3924, "gamma": 0.1682, "vega": 0.0068, "theta": -0.0039, "rho": 0.0023, "theo": 0.4372, "change": 0.08, "open": 0.48, "high": 0.53, "low": 0.48, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T10:29:31", "percent_change": 17.7778, "prev_day_close": 0.450000002980232}, {"option": "PCT270219P00005000", "bid": 1.85, "bid_size": 935.0, "ask": 2.45, "ask_size": 736.0, "iv": 1.2399, "open_interest": 302.0, "volume": 0.0, "delta": -0.602, "gamma": 0.1719, "vega": 0.0067, "theta": -0.0037, "rho": -0.009, "theo": 2.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-14T09:30:22", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "PCT270219C00006000", "bid": 0.05, "bid_size": 2440.0, "ask": 0.4, "ask_size": 894.0, "iv": 1.1376, "open_interest": 955.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.1505, "vega": 0.0062, "theta": -0.0036, "rho": 0.0019, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T15:00:01", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PCT270219P00006000", "bid": 2.8, "bid_size": 974.0, "ask": 5.1, "ask_size": 1141.0, "iv": 2.6269, "open_interest": 787.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.1559, "vega": 0.0061, "theta": -0.0034, "rho": -0.0104, "theo": 3.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-14T09:30:22", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "PCT270219C00007000", "bid": 0.05, "bid_size": 2747.0, "ask": 0.3, "ask_size": 973.0, "iv": 1.1947, "open_interest": 1014.0, "volume": 8.0, "delta": 0.2428, "gamma": 0.1317, "vega": 0.0055, "theta": -0.0033, "rho": 0.0016, "theo": 0.2407, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:03:50", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "PCT270219P00007000", "bid": 3.7, "bid_size": 877.0, "ask": 4.1, "ask_size": 388.0, "iv": 1.2011, "open_interest": 620.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.1389, "vega": 0.0054, "theta": -0.0029, "rho": -0.0113, "theo": 3.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T13:52:59", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "PCT270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1028.0, "iv": 1.2044, "open_interest": 1066.0, "volume": 15.0, "delta": 0.1974, "gamma": 0.1147, "vega": 0.0049, "theta": -0.003, "rho": 0.0013, "theo": 0.1886, "change": 0.01, "open": 0.3, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T11:15:37", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "PCT270219P00008000", "bid": 4.6, "bid_size": 839.0, "ask": 5.2, "ask_size": 569.0, "iv": 1.3376, "open_interest": 557.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.1236, "vega": 0.0047, "theta": -0.0025, "rho": -0.0118, "theo": 4.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-05T15:35:18", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "PCT270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1527.0, "iv": 1.305, "open_interest": 344.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.1002, "vega": 0.0043, "theta": -0.0027, "rho": 0.0011, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "PCT270219P00009000", "bid": 5.6, "bid_size": 684.0, "ask": 6.0, "ask_size": 18.0, "iv": 1.1846, "open_interest": 432.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.1106, "vega": 0.0041, "theta": -0.0022, "rho": -0.0118, "theo": 5.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-25T15:35:51", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PCT270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 807.0, "iv": 1.3235, "open_interest": 1107.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0879, "vega": 0.0039, "theta": -0.0024, "rho": 0.0009, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T15:59:14", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PCT270219P00010000", "bid": 6.6, "bid_size": 432.0, "ask": 7.4, "ask_size": 333.0, "iv": 1.7608, "open_interest": 86.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.1, "vega": 0.0035, "theta": -0.0018, "rho": -0.0118, "theo": 6.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T12:18:19", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PCT270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2363.0, "iv": 1.5919, "open_interest": 97.0, "volume": 2.0, "delta": 0.1181, "gamma": 0.0777, "vega": 0.0035, "theta": -0.0022, "rho": 0.0008, "theo": 0.1049, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:29:31", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "PCT270219P00011000", "bid": 7.5, "bid_size": 272.0, "ask": 8.3, "ask_size": 172.0, "iv": 1.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0908, "vega": 0.003, "theta": -0.0015, "rho": -0.0113, "theo": 7.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PCT270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2095.0, "iv": 1.4659, "open_interest": 232.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0691, "vega": 0.0031, "theta": -0.002, "rho": 0.0007, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:59:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT270219P00012000", "bid": 8.5, "bid_size": 269.0, "ask": 9.3, "ask_size": 179.0, "iv": 1.7333, "open_interest": 4.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0843, "vega": 0.0026, "theta": -0.0012, "rho": -0.0104, "theo": 8.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-06T10:33:26", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "PCT270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2776.0, "iv": 1.7266, "open_interest": 33.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0619, "vega": 0.0028, "theta": -0.0018, "rho": 0.0006, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T15:05:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT270219P00013000", "bid": 9.5, "bid_size": 255.0, "ask": 10.5, "ask_size": 128.0, "iv": 2.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0789, "vega": 0.0022, "theta": -0.0009, "rho": -0.01, "theo": 9.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PCT270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2704.0, "iv": 1.7847, "open_interest": 111.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0557, "vega": 0.0026, "theta": -0.0017, "rho": 0.0005, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T13:14:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT270219P00014000", "bid": 10.5, "bid_size": 260.0, "ask": 11.4, "ask_size": 137.0, "iv": 1.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0747, "vega": 0.0018, "theta": -0.0007, "rho": -0.0089, "theo": 10.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PCT270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2036.0, "iv": 1.6324, "open_interest": 42.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0505, "vega": 0.0024, "theta": -0.0016, "rho": 0.0005, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-02T15:16:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT270219P00015000", "bid": 11.4, "bid_size": 258.0, "ask": 12.2, "ask_size": 139.0, "iv": 1.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0718, "vega": 0.0014, "theta": -0.0006, "rho": -0.0073, "theo": 11.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PCT270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2879.0, "iv": 1.8871, "open_interest": 8.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0459, "vega": 0.0022, "theta": -0.0014, "rho": 0.0004, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-24T11:21:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT270219P00016000", "bid": 12.4, "bid_size": 256.0, "ask": 13.2, "ask_size": 144.0, "iv": 1.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0718, "vega": 0.0011, "theta": -0.0005, "rho": -0.0055, "theo": 12.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "PCT270319C00001000", "bid": 2.05, "bid_size": 112.0, "ask": 2.55, "ask_size": 85.0, "iv": 1.4874, "open_interest": 2.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0312, "vega": 0.0015, "theta": -0.0007, "rho": 0.0018, "theo": 2.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T15:21:05", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PCT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1102.0, "iv": 2.33, "open_interest": 5.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0282, "vega": 0.0016, "theta": -0.0008, "rho": -0.0006, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:16:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PCT270319C00002000", "bid": 1.2, "bid_size": 448.0, "ask": 1.7, "ask_size": 375.0, "iv": 1.0688, "open_interest": 129.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0943, "vega": 0.0047, "theta": -0.0021, "rho": 0.0036, "theo": 1.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T13:31:08", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PCT270319P00002000", "bid": 0.1, "bid_size": 2357.0, "ask": 0.75, "ask_size": 1400.0, "iv": 1.5252, "open_interest": 528.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0926, "vega": 0.0047, "theta": -0.0022, "rho": -0.0027, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-27T13:14:33", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "PCT270319C00003000", "bid": 0.95, "bid_size": 944.0, "ask": 1.3, "ask_size": 1418.0, "iv": 1.3591, "open_interest": 3023.0, "volume": 0.0, "delta": 0.682, "gamma": 0.1414, "vega": 0.007, "theta": -0.0031, "rho": 0.0039, "theo": 1.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-29T14:51:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PCT270319P00003000", "bid": 0.65, "bid_size": 1051.0, "ask": 1.05, "ask_size": 1324.0, "iv": 1.3232, "open_interest": 492.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.1415, "vega": 0.007, "theta": -0.0031, "rho": -0.0057, "theo": 0.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T10:40:39", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "PCT270319C00004000", "bid": 0.65, "bid_size": 1337.0, "ask": 0.8, "ask_size": 769.0, "iv": 1.2374, "open_interest": 7848.0, "volume": 20.0, "delta": 0.5422, "gamma": 0.157, "vega": 0.0078, "theta": -0.0035, "rho": 0.0035, "theo": 0.7351, "change": -0.01, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T11:49:31", "percent_change": -1.33333, "prev_day_close": 0.75}, {"option": "PCT270319P00004000", "bid": 1.45, "bid_size": 28.0, "ask": 1.55, "ask_size": 104.0, "iv": 1.2855, "open_interest": 1564.0, "volume": 20.0, "delta": -0.449, "gamma": 0.159, "vega": 0.0078, "theta": -0.0035, "rho": -0.0086, "theo": 1.4726, "change": -0.055, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T11:49:31", "percent_change": -3.72881, "prev_day_close": 1.47499996423721}, {"option": "PCT270319C00005000", "bid": 0.3, "bid_size": 2200.0, "ask": 0.6, "ask_size": 973.0, "iv": 1.1508, "open_interest": 24755.0, "volume": 3867.0, "delta": 0.4337, "gamma": 0.1535, "vega": 0.0077, "theta": -0.0035, "rho": 0.003, "theo": 0.5407, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:50:37", "percent_change": -13.0435, "prev_day_close": 0.575000017881394}, {"option": "PCT270319P00005000", "bid": 2.1, "bid_size": 593.0, "ask": 2.4, "ask_size": 292.0, "iv": 1.2466, "open_interest": 430.0, "volume": 2098.0, "delta": -0.5595, "gamma": 0.1575, "vega": 0.0077, "theta": -0.0034, "rho": -0.0111, "theo": 2.2673, "change": 0.0, "open": 2.25, "high": 2.3, "low": 2.18, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T15:50:04", "percent_change": -3.10981e-06, "prev_day_close": 2.30000007152557}, {"option": "PCT270319C00006000", "bid": 0.3, "bid_size": 1321.0, "ask": 0.55, "ask_size": 1923.0, "iv": 1.3063, "open_interest": 25367.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.1424, "vega": 0.0073, "theta": -0.0034, "rho": 0.0026, "theo": 0.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T10:05:22", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PCT270319P00006000", "bid": 2.85, "bid_size": 939.0, "ask": 3.4, "ask_size": 659.0, "iv": 1.2825, "open_interest": 123.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.1482, "vega": 0.0072, "theta": -0.0032, "rho": -0.0129, "theo": 3.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-27T11:25:25", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PCT270319C00007000", "bid": 0.2, "bid_size": 1522.0, "ask": 0.45, "ask_size": 1882.0, "iv": 1.3095, "open_interest": 7093.0, "volume": 20.0, "delta": 0.2925, "gamma": 0.1294, "vega": 0.0068, "theta": -0.0032, "rho": 0.0022, "theo": 0.329, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:43:46", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "PCT270319P00007000", "bid": 3.8, "bid_size": 600.0, "ask": 4.5, "ask_size": 439.0, "iv": 1.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.1371, "vega": 0.0066, "theta": -0.003, "rho": -0.0142, "theo": 4.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PCT270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1612.0, "iv": 1.2218, "open_interest": 8487.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.1168, "vega": 0.0062, "theta": -0.003, "rho": 0.0019, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:30:07", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "PCT270319P00008000", "bid": 4.6, "bid_size": 273.0, "ask": 5.5, "ask_size": 168.0, "iv": 1.4632, "open_interest": 12.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.1262, "vega": 0.006, "theta": -0.0027, "rho": -0.015, "theo": 4.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T12:00:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PCT270319C00009000", "bid": 0.1, "bid_size": 2182.0, "ask": 0.35, "ask_size": 2493.0, "iv": 1.3612, "open_interest": 358.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.1054, "vega": 0.0057, "theta": -0.0028, "rho": 0.0016, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T12:25:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PCT270319P00009000", "bid": 5.6, "bid_size": 280.0, "ask": 6.4, "ask_size": 174.0, "iv": 1.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.1166, "vega": 0.0054, "theta": -0.0024, "rho": -0.0154, "theo": 5.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "PCT270319C00010000", "bid": 0.05, "bid_size": 507.0, "ask": 0.3, "ask_size": 1044.0, "iv": 1.3493, "open_interest": 11248.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0954, "vega": 0.0052, "theta": -0.0026, "rho": 0.0014, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T13:53:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PCT270319P00010000", "bid": 6.6, "bid_size": 261.0, "ask": 7.4, "ask_size": 146.0, "iv": 1.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.1083, "vega": 0.0048, "theta": -0.0022, "rho": -0.0155, "theo": 6.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PCT270319C00011000", "bid": 0.05, "bid_size": 1908.0, "ask": 0.25, "ask_size": 2337.0, "iv": 1.3675, "open_interest": 6.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0866, "vega": 0.0048, "theta": -0.0024, "rho": 0.0013, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T12:48:58", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PCT270319P00011000", "bid": 7.6, "bid_size": 268.0, "ask": 9.7, "ask_size": 159.0, "iv": 2.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.1012, "vega": 0.0043, "theta": -0.002, "rho": -0.0156, "theo": 7.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "PCT270319C00012000", "bid": 0.05, "bid_size": 38.0, "ask": 0.25, "ask_size": 2504.0, "iv": 1.4298, "open_interest": 1073.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0791, "vega": 0.0044, "theta": -0.0023, "rho": 0.0011, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T13:53:25", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PCT270319P00012000", "bid": 8.5, "bid_size": 263.0, "ask": 9.3, "ask_size": 149.0, "iv": 1.5739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0952, "vega": 0.0038, "theta": -0.0017, "rho": -0.0149, "theo": 8.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "PCT270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2078.0, "iv": 1.3618, "open_interest": 65.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0725, "vega": 0.0041, "theta": -0.0021, "rho": 0.001, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:48:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT270319P00013000", "bid": 9.5, "bid_size": 267.0, "ask": 10.3, "ask_size": 164.0, "iv": 1.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.091, "vega": 0.0034, "theta": -0.0016, "rho": -0.0144, "theo": 9.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "PCT270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1732.0, "iv": 1.411, "open_interest": 175.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0667, "vega": 0.0038, "theta": -0.002, "rho": 0.0009, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T12:10:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PCT270319P00014000", "bid": 10.5, "bid_size": 260.0, "ask": 11.6, "ask_size": 160.0, "iv": 1.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0872, "vega": 0.0029, "theta": -0.0014, "rho": -0.0135, "theo": 10.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PCT270521C00001000", "bid": 2.0, "bid_size": 544.0, "ask": 2.6, "ask_size": 423.0, "iv": 1.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0319, "vega": 0.0022, "theta": -0.0005, "rho": 0.0027, "theo": 2.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "PCT270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 930.0, "iv": 1.2657, "open_interest": 2.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0292, "vega": 0.0022, "theta": -0.0007, "rho": -0.0012, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-26T12:43:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PCT270521C00002000", "bid": 1.5, "bid_size": 442.0, "ask": 1.8, "ask_size": 656.0, "iv": 1.2345, "open_interest": 100.0, "volume": 10.0, "delta": 0.8326, "gamma": 0.0818, "vega": 0.0058, "theta": -0.0016, "rho": 0.0048, "theo": 1.6518, "change": 0.17, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T10:24:45", "percent_change": 10.625, "prev_day_close": 1.59999996423721}, {"option": "PCT270521P00002000", "bid": 0.3, "bid_size": 1283.0, "ask": 0.65, "ask_size": 1704.0, "iv": 1.3584, "open_interest": 2.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0807, "vega": 0.0058, "theta": -0.0018, "rho": -0.0044, "theo": 0.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T11:33:47", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PCT270521C00003000", "bid": 1.0, "bid_size": 1972.0, "ask": 1.25, "ask_size": 140.0, "iv": 1.1199, "open_interest": 1640.0, "volume": 200.0, "delta": 0.7022, "gamma": 0.115, "vega": 0.0081, "theta": -0.0024, "rho": 0.0052, "theo": 1.2105, "change": 0.0, "open": 1.22, "high": 1.22, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:56:32", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "PCT270521P00003000", "bid": 0.8, "bid_size": 1045.0, "ask": 1.2, "ask_size": 1131.0, "iv": 1.291, "open_interest": 6.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.1159, "vega": 0.0081, "theta": -0.0024, "rho": -0.0084, "theo": 0.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-29T15:01:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PCT270521C00004000", "bid": 0.65, "bid_size": 1478.0, "ask": 1.0, "ask_size": 755.0, "iv": 1.1264, "open_interest": 597.0, "volume": 0.0, "delta": 0.589, "gamma": 0.1287, "vega": 0.0092, "theta": -0.0028, "rho": 0.005, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-29T15:59:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PCT270521P00004000", "bid": 1.45, "bid_size": 1400.0, "ask": 1.95, "ask_size": 881.0, "iv": 1.2968, "open_interest": 461.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.1316, "vega": 0.0092, "theta": -0.0027, "rho": -0.0123, "theo": 1.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-29T15:59:41", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PCT270521C00005000", "bid": 0.45, "bid_size": 1933.0, "ask": 0.8, "ask_size": 1025.0, "iv": 1.1361, "open_interest": 432.0, "volume": 4.0, "delta": 0.4984, "gamma": 0.1306, "vega": 0.0094, "theta": -0.0029, "rho": 0.0045, "theo": 0.73, "change": 0.055, "open": 0.75, "high": 0.8, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T09:58:39", "percent_change": 8.14815, "prev_day_close": 0.675000011920929}, {"option": "PCT270521P00005000", "bid": 2.2, "bid_size": 810.0, "ask": 2.7, "ask_size": 634.0, "iv": 1.266, "open_interest": 108.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.1356, "vega": 0.0094, "theta": -0.0028, "rho": -0.0155, "theo": 2.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T15:34:48", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PCT270521C00006000", "bid": 0.3, "bid_size": 1698.0, "ask": 0.75, "ask_size": 1433.0, "iv": 1.1882, "open_interest": 216.0, "volume": 0.0, "delta": 0.4272, "gamma": 0.1268, "vega": 0.0093, "theta": -0.0029, "rho": 0.004, "theo": 0.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-23T15:14:06", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PCT270521P00006000", "bid": 3.0, "bid_size": 857.0, "ask": 3.7, "ask_size": 708.0, "iv": 1.3354, "open_interest": 71.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.1339, "vega": 0.0092, "theta": -0.0027, "rho": -0.0181, "theo": 3.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-10-14T09:30:22", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PCT270521C00007000", "bid": 0.3, "bid_size": 1424.0, "ask": 0.65, "ask_size": 1482.0, "iv": 1.2561, "open_interest": 139.0, "volume": 10.0, "delta": 0.371, "gamma": 0.1206, "vega": 0.009, "theta": -0.0028, "rho": 0.0036, "theo": 0.4971, "change": 0.125, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T11:24:16", "percent_change": 29.4118, "prev_day_close": 0.425000011920929}, {"option": "PCT270521P00007000", "bid": 3.9, "bid_size": 820.0, "ask": 4.5, "ask_size": 664.0, "iv": 1.3102, "open_interest": 118.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.1299, "vega": 0.0088, "theta": -0.0026, "rho": -0.02, "theo": 4.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T09:33:57", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PCT270521C00008000", "bid": 0.3, "bid_size": 914.0, "ask": 0.5, "ask_size": 1323.0, "iv": 1.2691, "open_interest": 96.0, "volume": 7.0, "delta": 0.326, "gamma": 0.1136, "vega": 0.0086, "theta": -0.0027, "rho": 0.0033, "theo": 0.4235, "change": 0.08, "open": 0.42, "high": 0.49, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T10:23:24", "percent_change": 22.8571, "prev_day_close": 0.349999994039536}, {"option": "PCT270521P00008000", "bid": 4.8, "bid_size": 738.0, "ask": 5.3, "ask_size": 389.0, "iv": 1.2473, "open_interest": 32.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.125, "vega": 0.0083, "theta": -0.0025, "rho": -0.0216, "theo": 5.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-10-14T09:30:22", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PCT270521C00009000", "bid": 0.25, "bid_size": 570.0, "ask": 0.5, "ask_size": 1582.0, "iv": 1.3222, "open_interest": 45.0, "volume": 0.0, "delta": 0.2896, "gamma": 0.1066, "vega": 0.0081, "theta": -0.0026, "rho": 0.003, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T13:19:36", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PCT270521P00009000", "bid": 5.7, "bid_size": 828.0, "ask": 6.3, "ask_size": 514.0, "iv": 1.2791, "open_interest": 98.0, "volume": 0.0, "delta": -0.72, "gamma": 0.12, "vega": 0.0078, "theta": -0.0023, "rho": -0.0228, "theo": 6.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-10-27T10:19:35", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PCT270521C00010000", "bid": 0.2, "bid_size": 753.0, "ask": 0.4, "ask_size": 1379.0, "iv": 1.2973, "open_interest": 176.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0999, "vega": 0.0077, "theta": -0.0025, "rho": 0.0027, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T11:19:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PCT270521P00010000", "bid": 6.6, "bid_size": 701.0, "ask": 7.4, "ask_size": 516.0, "iv": 1.3633, "open_interest": 168.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.1155, "vega": 0.0071, "theta": -0.0021, "rho": -0.0228, "theo": 6.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-10-14T09:33:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "PCT270521C00011000", "bid": 0.15, "bid_size": 1553.0, "ask": 0.35, "ask_size": 1654.0, "iv": 1.2891, "open_interest": 22.0, "volume": 3.0, "delta": 0.2346, "gamma": 0.0937, "vega": 0.0073, "theta": -0.0024, "rho": 0.0025, "theo": 0.2855, "change": 0.0, "open": 0.27, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:23:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PCT270521P00011000", "bid": 7.5, "bid_size": 700.0, "ask": 8.3, "ask_size": 516.0, "iv": 1.2909, "open_interest": 157.0, "volume": 0.0, "delta": -0.784, "gamma": 0.1113, "vega": 0.0067, "theta": -0.002, "rho": -0.0236, "theo": 7.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-10-14T09:33:38", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PCT270820C00001000", "bid": 2.15, "bid_size": 817.0, "ask": 2.65, "ask_size": 680.0, "iv": 1.3255, "open_interest": 240.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0301, "vega": 0.003, "theta": -0.0003, "rho": 0.0043, "theo": 2.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-08T14:27:52", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PCT270820P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 273.0, "iv": 1.1543, "open_interest": 3.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0288, "vega": 0.003, "theta": -0.0006, "rho": -0.0021, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T14:36:12", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "PCT270820C00002000", "bid": 1.55, "bid_size": 527.0, "ask": 2.1, "ask_size": 525.0, "iv": 1.2494, "open_interest": 4.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0688, "vega": 0.0069, "theta": -0.0012, "rho": 0.0066, "theo": 1.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-03-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "PCT270820P00002000", "bid": 0.25, "bid_size": 1989.0, "ask": 0.9, "ask_size": 865.0, "iv": 1.2883, "open_interest": 30.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0692, "vega": 0.0069, "theta": -0.0014, "rho": -0.0069, "theo": 0.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-14T15:18:17", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PCT270820C00003000", "bid": 1.1, "bid_size": 1159.0, "ask": 1.7, "ask_size": 1179.0, "iv": 1.1924, "open_interest": 64.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0936, "vega": 0.0094, "theta": -0.0017, "rho": 0.0072, "theo": 1.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-17T10:23:45", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "PCT270820P00003000", "bid": 0.1, "bid_size": 3590.0, "ask": 2.2, "ask_size": 1037.0, "iv": 1.2504, "open_interest": 14.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.096, "vega": 0.0094, "theta": -0.0018, "rho": -0.0123, "theo": 1.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-12T14:15:55", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PCT270820C00004000", "bid": 0.9, "bid_size": 118.0, "ask": 1.45, "ask_size": 677.0, "iv": 1.2373, "open_interest": 225.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.1062, "vega": 0.0107, "theta": -0.002, "rho": 0.0071, "theo": 1.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T14:57:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PCT270820P00004000", "bid": 1.45, "bid_size": 808.0, "ask": 2.65, "ask_size": 436.0, "iv": 1.4333, "open_interest": 33.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.1109, "vega": 0.0107, "theta": -0.002, "rho": -0.0172, "theo": 1.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-12T14:14:53", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PCT270820C00005000", "bid": 0.15, "bid_size": 2417.0, "ask": 1.25, "ask_size": 1495.0, "iv": 0.994, "open_interest": 712.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.1113, "vega": 0.0113, "theta": -0.0022, "rho": 0.0067, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T15:55:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PCT270820P00005000", "bid": 2.2, "bid_size": 827.0, "ask": 4.7, "ask_size": 504.0, "iv": 2.0369, "open_interest": 147.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.1184, "vega": 0.0113, "theta": -0.0021, "rho": -0.0215, "theo": 2.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-13T11:54:12", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "PCT270820C00007000", "bid": 0.55, "bid_size": 1321.0, "ask": 0.8, "ask_size": 1399.0, "iv": 1.2106, "open_interest": 3291.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.1101, "vega": 0.0113, "theta": -0.0023, "rho": 0.0058, "theo": 0.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:33:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PCT270820P00007000", "bid": 4.2, "bid_size": 765.0, "ask": 4.7, "ask_size": 677.0, "iv": 1.3547, "open_interest": 3123.0, "volume": 0.0, "delta": -0.569, "gamma": 0.1224, "vega": 0.0111, "theta": -0.002, "rho": -0.0277, "theo": 4.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T15:33:40", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PCT270820C00010000", "bid": 0.4, "bid_size": 22.0, "ask": 0.65, "ask_size": 1543.0, "iv": 1.2923, "open_interest": 506.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0992, "vega": 0.0104, "theta": -0.0021, "rho": 0.0046, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T11:21:25", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PCT270820P00010000", "bid": 6.0, "bid_size": 659.0, "ask": 9.0, "ask_size": 397.0, "iv": 1.6646, "open_interest": 3.0, "volume": 0.0, "delta": -0.701, "gamma": 0.1198, "vega": 0.0096, "theta": -0.0015, "rho": -0.0319, "theo": 7.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-09-21T13:33:18", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PCT270820C00012000", "bid": 0.15, "bid_size": 1394.0, "ask": 0.55, "ask_size": 1538.0, "iv": 1.2181, "open_interest": 320.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.091, "vega": 0.0096, "theta": -0.002, "rho": 0.004, "theo": 0.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T10:11:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PCT270820P00012000", "bid": 8.5, "bid_size": 1010.0, "ask": 9.5, "ask_size": 831.0, "iv": 1.3147, "open_interest": 905.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.1174, "vega": 0.0083, "theta": -0.0012, "rho": -0.0318, "theo": 8.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-13T14:44:43", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PCT270820C00015000", "bid": 0.15, "bid_size": 127.0, "ask": 0.45, "ask_size": 476.0, "iv": 1.276, "open_interest": 417.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0797, "vega": 0.0085, "theta": -0.0018, "rho": 0.0033, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T14:58:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PCT270820P00015000", "bid": 11.5, "bid_size": 388.0, "ask": 12.1, "ask_size": 129.0, "iv": 1.1805, "open_interest": 3.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.1135, "vega": 0.0062, "theta": -0.0008, "rho": -0.0279, "theo": 11.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-08T11:19:53", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PCT270820C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1986.0, "iv": 1.2091, "open_interest": 32.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0731, "vega": 0.0078, "theta": -0.0017, "rho": 0.0029, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T12:26:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PCT270820P00017000", "bid": 13.4, "bid_size": 388.0, "ask": 15.9, "ask_size": 209.0, "iv": 2.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.116, "vega": 0.005, "theta": -0.0005, "rho": -0.0234, "theo": 13.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "PCT270820C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2311.0, "iv": 1.2464, "open_interest": 142.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0646, "vega": 0.007, "theta": -0.0015, "rho": 0.0025, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T12:26:13", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PCT270820P00020000", "bid": 16.4, "bid_size": 388.0, "ask": 18.8, "ask_size": 220.0, "iv": 2.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.1118, "vega": 0.0023, "theta": -0.0001, "rho": -0.0121, "theo": 16.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-06-10T09:30:07", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "PCT270820C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2500.0, "iv": 1.2885, "open_interest": 60.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0598, "vega": 0.0065, "theta": -0.0014, "rho": 0.0022, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T12:26:13", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PCT270820P00022000", "bid": 18.4, "bid_size": 387.0, "ask": 19.3, "ask_size": 208.0, "iv": 1.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0907, "vega": 0.0016, "theta": 0.0, "rho": -0.0096, "theo": 18.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PCT270820C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2450.0, "iv": 1.3028, "open_interest": 22.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0535, "vega": 0.0059, "theta": -0.0013, "rho": 0.002, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T13:18:57", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "PCT270820P00025000", "bid": 21.4, "bid_size": 386.0, "ask": 22.1, "ask_size": 221.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0353, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 21.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-06-10T09:30:04", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "PCT270917C00001000", "bid": 2.0, "bid_size": 562.0, "ask": 2.65, "ask_size": 423.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0309, "vega": 0.0032, "theta": -0.0003, "rho": 0.0042, "theo": 2.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-06-11T14:12:42", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PCT270917P00001000", "bid": 0.05, "bid_size": 920.0, "ask": 0.25, "ask_size": 390.0, "iv": 1.2621, "open_interest": 2.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0286, "vega": 0.0032, "theta": -0.0006, "rho": -0.0024, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:25:06", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PCT270917C00002000", "bid": 1.5, "bid_size": 599.0, "ask": 2.15, "ask_size": 583.0, "iv": 1.2097, "open_interest": 5.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0663, "vega": 0.0072, "theta": -0.0011, "rho": 0.0067, "theo": 1.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T10:40:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PCT270917P00002000", "bid": 0.25, "bid_size": 2207.0, "ask": 1.0, "ask_size": 655.0, "iv": 1.3008, "open_interest": 5.0, "volume": 0.0, "delta": -0.154, "gamma": 0.066, "vega": 0.0072, "theta": -0.0013, "rho": -0.0077, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T12:12:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PCT270917C00003000", "bid": 1.1, "bid_size": 1133.0, "ask": 1.75, "ask_size": 1152.0, "iv": 1.1754, "open_interest": 20.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.089, "vega": 0.0097, "theta": -0.0016, "rho": 0.0074, "theo": 1.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-06-12T11:49:16", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PCT270917P00003000", "bid": 1.05, "bid_size": 588.0, "ask": 1.3, "ask_size": 312.0, "iv": 1.2207, "open_interest": 4.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0909, "vega": 0.0097, "theta": -0.0017, "rho": -0.0135, "theo": 1.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T12:45:07", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "PCT270917C00004000", "bid": 0.85, "bid_size": 1537.0, "ask": 1.3, "ask_size": 842.0, "iv": 1.101, "open_interest": 807.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.1009, "vega": 0.0111, "theta": -0.0019, "rho": 0.0074, "theo": 1.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T14:11:18", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "PCT270917P00004000", "bid": 0.75, "bid_size": 1077.0, "ask": 4.4, "ask_size": 559.0, "iv": 1.9104, "open_interest": 452.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.1053, "vega": 0.0111, "theta": -0.0019, "rho": -0.0189, "theo": 1.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T13:53:53", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PCT270917C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1043.0, "iv": 0.8289, "open_interest": 303.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.1062, "vega": 0.0117, "theta": -0.0021, "rho": 0.0071, "theo": 0.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T12:51:16", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "PCT270917P00005000", "bid": 1.5, "bid_size": 917.0, "ask": 4.8, "ask_size": 546.0, "iv": 1.6522, "open_interest": 154.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.1131, "vega": 0.0117, "theta": -0.002, "rho": -0.0235, "theo": 2.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-27T15:06:04", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PCT270917C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1415.0, "iv": 0.966, "open_interest": 1738.0, "volume": 0.0, "delta": 0.455, "gamma": 0.1065, "vega": 0.0118, "theta": -0.0021, "rho": 0.0062, "theo": 0.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T15:04:36", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCT270917P00007000", "bid": 3.9, "bid_size": 1684.0, "ask": 6.5, "ask_size": 633.0, "iv": 1.9569, "open_interest": 1578.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.1189, "vega": 0.0116, "theta": -0.0019, "rho": -0.0306, "theo": 4.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.47, "last_trade_time": "2026-10-28T15:08:23", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "PCT270917C00010000", "bid": 0.15, "bid_size": 1785.0, "ask": 0.65, "ask_size": 1421.0, "iv": 1.1227, "open_interest": 400.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0975, "vega": 0.011, "theta": -0.002, "rho": 0.005, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PCT270917P00010000", "bid": 6.1, "bid_size": 884.0, "ask": 9.3, "ask_size": 493.0, "iv": 1.7687, "open_interest": 257.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.1188, "vega": 0.0102, "theta": -0.0015, "rho": -0.0351, "theo": 7.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-24T11:25:28", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PCT270917C00012000", "bid": 0.1, "bid_size": 1694.0, "ask": 0.55, "ask_size": 1494.0, "iv": 1.1414, "open_interest": 73.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0902, "vega": 0.0102, "theta": -0.0019, "rho": 0.0044, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T14:56:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PCT270917P00012000", "bid": 8.5, "bid_size": 926.0, "ask": 9.5, "ask_size": 705.0, "iv": 1.2632, "open_interest": 455.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.118, "vega": 0.0089, "theta": -0.0012, "rho": -0.0355, "theo": 8.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-07-09T13:01:12", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PCT270917C00015000", "bid": 0.2, "bid_size": 745.0, "ask": 0.45, "ask_size": 1614.0, "iv": 1.2499, "open_interest": 33.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0798, "vega": 0.0091, "theta": -0.0017, "rho": 0.0037, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T11:34:31", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "PCT270917P00015000", "bid": 11.4, "bid_size": 509.0, "ask": 14.0, "ask_size": 328.0, "iv": 2.053, "open_interest": 55.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.1162, "vega": 0.0068, "theta": -0.0009, "rho": -0.0321, "theo": 11.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-07-09T13:31:03", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PCT270917C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1499.0, "iv": 1.1581, "open_interest": 13.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0736, "vega": 0.0085, "theta": -0.0016, "rho": 0.0033, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T13:49:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PCT270917P00017000", "bid": 13.4, "bid_size": 388.0, "ask": 14.3, "ask_size": 247.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.1172, "vega": 0.0054, "theta": -0.0006, "rho": -0.0264, "theo": 13.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "PCT270917C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2140.0, "iv": 1.1935, "open_interest": 17.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0654, "vega": 0.0076, "theta": -0.0014, "rho": 0.0028, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T13:49:17", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PCT270917P00020000", "bid": 16.4, "bid_size": 388.0, "ask": 17.2, "ask_size": 254.0, "iv": 1.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.1217, "vega": 0.0034, "theta": -0.0001, "rho": -0.0176, "theo": 16.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "PCT270917C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2110.0, "iv": 1.2337, "open_interest": 6.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0607, "vega": 0.007, "theta": -0.0013, "rho": 0.0025, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:49:17", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PCT270917P00022000", "bid": 18.4, "bid_size": 388.0, "ask": 19.3, "ask_size": 233.0, "iv": 1.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.1018, "vega": 0.0019, "theta": 0.0, "rho": -0.0112, "theo": 18.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-06-03T09:30:11", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PCT270917C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2423.0, "iv": 1.2473, "open_interest": 25.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0544, "vega": 0.0064, "theta": -0.0012, "rho": 0.0022, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:49:17", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "PCT270917P00025000", "bid": 21.4, "bid_size": 386.0, "ask": 23.9, "ask_size": 220.0, "iv": 2.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0389, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 21.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "PCT280121C00001000", "bid": 1.9, "bid_size": 697.0, "ask": 2.85, "ask_size": 631.0, "iv": 1.1459, "open_interest": 75.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.031, "vega": 0.004, "theta": -0.0004, "rho": 0.0043, "theo": 2.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-29T14:31:20", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "PCT280121P00001000", "bid": 0.1, "bid_size": 1685.0, "ask": 1.3, "ask_size": 1882.0, "iv": 2.5618, "open_interest": 455.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0253, "vega": 0.0042, "theta": -0.0006, "rho": -0.0046, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T10:01:36", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "PCT280121C00002000", "bid": 1.85, "bid_size": 1.0, "ask": 2.25, "ask_size": 716.0, "iv": 1.3644, "open_interest": 91.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0525, "vega": 0.008, "theta": -0.001, "rho": 0.0069, "theo": 1.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T15:44:32", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "PCT280121P00002000", "bid": 0.65, "bid_size": 869.0, "ask": 0.85, "ask_size": 1085.0, "iv": 1.2561, "open_interest": 318.0, "volume": 1.0, "delta": -0.1413, "gamma": 0.0496, "vega": 0.008, "theta": -0.0011, "rho": -0.012, "theo": 0.7523, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:39:01", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "PCT280121C00003000", "bid": 1.5, "bid_size": 326.0, "ask": 1.9, "ask_size": 1107.0, "iv": 1.2936, "open_interest": 1631.0, "volume": 307.0, "delta": 0.7514, "gamma": 0.0665, "vega": 0.0104, "theta": -0.0013, "rho": 0.008, "theo": 1.6563, "change": 0.175, "open": 1.74, "high": 1.8, "low": 1.74, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:42:30", "percent_change": 10.7692, "prev_day_close": 1.625}, {"option": "PCT280121P00003000", "bid": 1.3, "bid_size": 449.0, "ask": 1.5, "ask_size": 346.0, "iv": 1.2434, "open_interest": 1971.0, "volume": 10.0, "delta": -0.2182, "gamma": 0.0663, "vega": 0.0104, "theta": -0.0014, "rho": -0.0195, "theo": 1.4082, "change": -0.05, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:12:07", "percent_change": -3.57143, "prev_day_close": 1.40000003576279}, {"option": "PCT280121C00004000", "bid": 1.25, "bid_size": 1090.0, "ask": 1.7, "ask_size": 1264.0, "iv": 1.2868, "open_interest": 430.0, "volume": 5.0, "delta": 0.6843, "gamma": 0.0752, "vega": 0.0119, "theta": -0.0016, "rho": 0.0083, "theo": 1.4286, "change": 0.025, "open": 1.55, "high": 1.55, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T11:51:40", "percent_change": 1.75439, "prev_day_close": 1.42499995231628}, {"option": "PCT280121P00004000", "bid": 0.15, "bid_size": 2943.0, "ask": 5.0, "ask_size": 538.0, "iv": 1.6347, "open_interest": 985.0, "volume": 16.0, "delta": -0.2863, "gamma": 0.0778, "vega": 0.0119, "theta": -0.0015, "rho": -0.0264, "theo": 2.1466, "change": 0.0, "open": 2.15, "high": 2.15, "low": 2.13, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T12:35:44", "percent_change": 1.10892e-06, "prev_day_close": 2.14999997615814}, {"option": "PCT280121C00005000", "bid": 1.15, "bid_size": 194.0, "ask": 1.55, "ask_size": 1327.0, "iv": 1.3218, "open_interest": 44989.0, "volume": 257.0, "delta": 0.627, "gamma": 0.0806, "vega": 0.0128, "theta": -0.0017, "rho": 0.0084, "theo": 1.2534, "change": -0.06, "open": 1.41, "high": 1.41, "low": 1.2, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T14:40:11", "percent_change": -4.61539, "prev_day_close": 1.30000001192093}, {"option": "PCT280121P00005000", "bid": 2.9, "bid_size": 10.0, "ask": 3.0, "ask_size": 34.0, "iv": 1.2539, "open_interest": 35713.0, "volume": 160.0, "delta": -0.3463, "gamma": 0.0859, "vega": 0.0128, "theta": -0.0016, "rho": -0.0325, "theo": 2.9392, "change": 0.04, "open": 2.85, "high": 2.99, "low": 2.85, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-02T14:40:11", "percent_change": 1.35593, "prev_day_close": 2.95000004768372}, {"option": "PCT280121C00008000", "bid": 0.6, "bid_size": 1622.0, "ask": 1.05, "ask_size": 1293.0, "iv": 1.1844, "open_interest": 7446.0, "volume": 15.0, "delta": 0.4978, "gamma": 0.0857, "vega": 0.0137, "theta": -0.0018, "rho": 0.0078, "theo": 0.9061, "change": 0.12, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T10:12:14", "percent_change": 13.3333, "prev_day_close": 0.900000005960464}, {"option": "PCT280121P00008000", "bid": 5.2, "bid_size": 804.0, "ask": 5.8, "ask_size": 518.0, "iv": 1.2369, "open_interest": 4464.0, "volume": 0.0, "delta": -0.49, "gamma": 0.1, "vega": 0.0136, "theta": -0.0016, "rho": -0.0462, "theo": 5.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T10:32:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PCT280121C00010000", "bid": 0.05, "bid_size": 1292.0, "ask": 0.85, "ask_size": 679.0, "iv": 1.2562, "open_interest": 16905.0, "volume": 156.0, "delta": 0.4354, "gamma": 0.0848, "vega": 0.0136, "theta": -0.0018, "rho": 0.0073, "theo": 0.7579, "change": 0.01, "open": 0.86, "high": 0.86, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T15:52:31", "percent_change": 1.33333, "prev_day_close": 0.75}, {"option": "PCT280121P00010000", "bid": 7.2, "bid_size": 114.0, "ask": 7.6, "ask_size": 486.0, "iv": 1.306, "open_interest": 331.0, "volume": 194.0, "delta": -0.5648, "gamma": 0.1054, "vega": 0.0131, "theta": -0.0015, "rho": -0.0515, "theo": 7.3177, "change": -0.07, "open": 7.2, "high": 7.33, "low": 7.2, "tick": "no_change", "last_trade_price": 7.28, "last_trade_time": "2026-11-02T15:36:21", "percent_change": -0.95238, "prev_day_close": 7.34999990463257}, {"option": "PCT280121C00012000", "bid": 0.35, "bid_size": 1642.0, "ask": 0.8, "ask_size": 1340.0, "iv": 1.189, "open_interest": 2621.0, "volume": 0.0, "delta": 0.3857, "gamma": 0.0825, "vega": 0.0132, "theta": -0.0018, "rho": 0.0067, "theo": 0.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T12:14:18", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PCT280121P00012000", "bid": 8.9, "bid_size": 575.0, "ask": 9.5, "ask_size": 431.0, "iv": 1.2668, "open_interest": 175.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.1094, "vega": 0.0123, "theta": -0.0014, "rho": -0.0539, "theo": 9.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.42, "last_trade_time": "2026-10-26T11:51:11", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "PCT280121C00015000", "bid": 0.2, "bid_size": 1413.0, "ask": 0.7, "ask_size": 1366.0, "iv": 1.1836, "open_interest": 3950.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0779, "vega": 0.0125, "theta": -0.0017, "rho": 0.006, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T09:55:32", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "PCT280121P00015000", "bid": 10.0, "bid_size": 787.0, "ask": 14.5, "ask_size": 467.0, "iv": 1.4459, "open_interest": 101.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.1151, "vega": 0.0107, "theta": -0.0011, "rho": -0.0539, "theo": 12.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-10-08T10:49:21", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PCT280121C00017000", "bid": 0.1, "bid_size": 2164.0, "ask": 0.85, "ask_size": 1694.0, "iv": 1.2551, "open_interest": 1383.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0746, "vega": 0.012, "theta": -0.0016, "rho": 0.0056, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-29T11:52:07", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "PCT280121P00017000", "bid": 13.4, "bid_size": 467.0, "ask": 14.6, "ask_size": 259.0, "iv": 1.3101, "open_interest": 14.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.1189, "vega": 0.0096, "theta": -0.001, "rho": -0.0521, "theo": 13.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-07T11:18:09", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PCT280121C00020000", "bid": 0.1, "bid_size": 1601.0, "ask": 0.5, "ask_size": 820.0, "iv": 1.1611, "open_interest": 2530.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0698, "vega": 0.0112, "theta": -0.0015, "rho": 0.005, "theo": 0.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T15:50:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PCT280121P00020000", "bid": 16.3, "bid_size": 400.0, "ask": 18.0, "ask_size": 233.0, "iv": 1.5467, "open_interest": 12.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.1235, "vega": 0.0076, "theta": -0.0007, "rho": -0.0449, "theo": 16.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-10-14T11:35:26", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "PCT280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1635.0, "iv": 1.2681, "open_interest": 78.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0667, "vega": 0.0108, "theta": -0.0015, "rho": 0.0047, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T15:54:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PCT280121P00022000", "bid": 18.2, "bid_size": 391.0, "ask": 19.5, "ask_size": 212.0, "iv": 1.3057, "open_interest": 4.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.127, "vega": 0.0059, "theta": -0.0006, "rho": -0.0368, "theo": 18.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.81, "last_trade_time": "2026-09-09T11:21:45", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PCT280121C00025000", "bid": 0.15, "bid_size": 20.0, "ask": 0.5, "ask_size": 1507.0, "iv": 1.268, "open_interest": 891.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0623, "vega": 0.01, "theta": -0.0014, "rho": 0.0042, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T15:50:17", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "PCT280121P00025000", "bid": 21.4, "bid_size": 378.0, "ask": 22.3, "ask_size": 262.0, "iv": 1.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.1369, "vega": 0.0046, "theta": -0.0005, "rho": -0.0312, "theo": 21.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-06-10T09:30:01", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "PCT280121C00030000", "bid": 0.1, "bid_size": 2083.0, "ask": 0.25, "ask_size": 32.0, "iv": 1.164, "open_interest": 27306.0, "volume": 1648.0, "delta": 0.1761, "gamma": 0.0557, "vega": 0.009, "theta": -0.0012, "rho": 0.0036, "theo": 0.2471, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:24:56", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "PCT280121P00030000", "bid": 25.7, "bid_size": 308.0, "ask": 27.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0664, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.31, "last_trade_time": "2026-10-08T12:04:18", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "PCT290119C00001000", "bid": 2.25, "bid_size": 614.0, "ask": 2.95, "ask_size": 621.0, "iv": 1.3233, "open_interest": 170.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0229, "vega": 0.0052, "theta": -0.0002, "rho": 0.0054, "theo": 2.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-30T14:21:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PCT290119P00001000", "bid": 0.15, "bid_size": 767.0, "ask": 0.6, "ask_size": 427.0, "iv": 1.0879, "open_interest": 111.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0173, "vega": 0.0052, "theta": -0.0004, "rho": -0.0104, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T15:35:29", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "PCT290119C00002000", "bid": 1.95, "bid_size": 310.0, "ask": 2.6, "ask_size": 552.0, "iv": 1.2809, "open_interest": 182.0, "volume": 0.0, "delta": 0.853, "gamma": 0.0332, "vega": 0.0088, "theta": -0.0005, "rho": 0.0082, "theo": 2.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:16:49", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "PCT290119P00002000", "bid": 0.75, "bid_size": 862.0, "ask": 1.55, "ask_size": 741.0, "iv": 1.3933, "open_interest": 3690.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0307, "vega": 0.0088, "theta": -0.0006, "rho": -0.0225, "theo": 1.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-29T10:38:40", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PCT290119C00003000", "bid": 1.6, "bid_size": 485.0, "ask": 2.45, "ask_size": 580.0, "iv": 1.2419, "open_interest": 379.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0403, "vega": 0.0112, "theta": -0.0007, "rho": 0.0098, "theo": 2.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T15:55:13", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PCT290119P00003000", "bid": 1.3, "bid_size": 853.0, "ask": 2.25, "ask_size": 424.0, "iv": 1.2641, "open_interest": 9.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.041, "vega": 0.0112, "theta": -0.0008, "rho": -0.0339, "theo": 1.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T11:36:46", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "PCT290119C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 741.0, "iv": 0.7079, "open_interest": 117.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0455, "vega": 0.0128, "theta": -0.0008, "rho": 0.0106, "theo": 1.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-26T09:58:24", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "PCT290119P00004000", "bid": 2.5, "bid_size": 4.0, "ask": 2.65, "ask_size": 32.0, "iv": 1.2752, "open_interest": 43.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0494, "vega": 0.013, "theta": -0.0008, "rho": -0.0441, "theo": 2.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-27T09:37:48", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "PCT290119C00005000", "bid": 1.5, "bid_size": 774.0, "ask": 2.0, "ask_size": 872.0, "iv": 1.2553, "open_interest": 1721.0, "volume": 525.0, "delta": 0.7265, "gamma": 0.0493, "vega": 0.0141, "theta": -0.001, "rho": 0.0112, "theo": 1.7579, "change": 0.1, "open": 1.82, "high": 1.85, "low": 1.8, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T11:20:16", "percent_change": 5.71429, "prev_day_close": 1.75}, {"option": "PCT290119P00005000", "bid": 3.1, "bid_size": 367.0, "ask": 3.5, "ask_size": 70.0, "iv": 1.2089, "open_interest": 55.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0565, "vega": 0.0143, "theta": -0.0009, "rho": -0.0534, "theo": 3.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T09:36:31", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "PCT290119C00007000", "bid": 1.3, "bid_size": 572.0, "ask": 1.85, "ask_size": 995.0, "iv": 1.2707, "open_interest": 284.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0544, "vega": 0.0157, "theta": -0.0011, "rho": 0.0117, "theo": 1.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-23T11:14:57", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "PCT290119P00007000", "bid": 4.9, "bid_size": 88.0, "ask": 5.4, "ask_size": 251.0, "iv": 1.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0686, "vega": 0.0159, "theta": -0.001, "rho": -0.0687, "theo": 5.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "PCT290119C00010000", "bid": 0.95, "bid_size": 1047.0, "ask": 1.75, "ask_size": 995.0, "iv": 1.262, "open_interest": 1223.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0586, "vega": 0.0171, "theta": -0.0012, "rho": 0.0119, "theo": 1.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T11:34:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PCT290119P00010000", "bid": 7.5, "bid_size": 102.0, "ask": 8.1, "ask_size": 229.0, "iv": 1.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.3969, "gamma": 0.0835, "vega": 0.017, "theta": -0.001, "rho": -0.0855, "theo": 7.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PCT290119C00012000", "bid": 0.8, "bid_size": 922.0, "ask": 1.65, "ask_size": 1365.0, "iv": 1.2515, "open_interest": 1189.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.06, "vega": 0.0176, "theta": -0.0012, "rho": 0.0119, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-23T14:10:05", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PCT290119P00012000", "bid": 9.3, "bid_size": 93.0, "ask": 9.9, "ask_size": 154.0, "iv": 1.2746, "open_interest": 22.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0926, "vega": 0.017, "theta": -0.001, "rho": -0.0925, "theo": 9.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.58, "last_trade_time": "2026-10-27T13:40:15", "percent_change": 0.0, "prev_day_close": 9.59999990463257}], "symbol": "PCT", "security_type": "stock", "exchange_id": 2, "current_price": 3.33, "price_change": -0.11, "price_change_percent": -3.2738, "bid": 3.27, "ask": 3.45, "bid_size": 1000, "ask_size": 500, "open": 3.49, "high": 3.53, "low": 3.22, "close": 3.25, "prev_day_close": 3.36, "volume": 6371341, "iv30": 136.263, "iv30_change": 3.225, "iv30_change_percent": 2.4241, "seqno": 10520655129, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "PCT"}