{"timestamp": "2026-11-03 08:31:55", "data": {"options": [{"option": "PCY261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0066, "theo": 8.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PCY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCY261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0071, "theo": 7.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PCY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCY261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.002, "vega": 0.0002, "theta": 0.0, "rho": 0.0076, "theo": 6.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PCY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "PCY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0045, "vega": 0.0005, "theta": 0.0, "rho": 0.0081, "theo": 5.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PCY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCY261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0104, "vega": 0.001, "theta": -0.0005, "rho": 0.0086, "theo": 4.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "PCY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0105, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "PCY261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0254, "vega": 0.0022, "theta": -0.0017, "rho": 0.0091, "theo": 3.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "PCY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0256, "vega": 0.0022, "theta": -0.0022, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 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": "PCY261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0645, "vega": 0.0047, "theta": -0.0038, "rho": 0.0093, "theo": 2.4112, "change": 0.0, "open": 0.0, "high": 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": "PCY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0649, "vega": 0.0047, "theta": -0.0042, "rho": -0.0005, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 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": "PCY261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.1622, "vega": 0.0098, "theta": -0.0076, "rho": 0.0089, "theo": 1.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "PCY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.1638, "vega": 0.0099, "theta": -0.0078, "rho": -0.0013, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 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": "PCY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.3293, "vega": 0.0169, "theta": -0.0116, "rho": 0.0068, "theo": 0.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.3341, "vega": 0.0169, "theta": -0.0119, "rho": -0.0034, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.324, "vega": 0.0157, "theta": -0.0102, "rho": 0.0032, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 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": "PCY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.3344, "vega": 0.0153, "theta": -0.0104, "rho": -0.0054, "theo": 0.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PCY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.1441, "vega": 0.0076, "theta": -0.005, "rho": 0.001, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 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": "PCY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.1578, "vega": 0.0061, "theta": -0.0054, "rho": -0.004, "theo": 1.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "PCY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0514, "vega": 0.0031, "theta": -0.0022, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 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": "PCY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0314, "vega": 0.0005, "theta": -0.0028, "rho": -0.0005, "theo": 2.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PCY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0192, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "PCY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 3.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PCY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "PCY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 4.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PCY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 5.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "PCY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 6.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PCY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 7.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PCY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 8.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PCY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PCY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 9.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PCY261218C00013000", "bid": 6.4, "bid_size": 201.0, "ask": 8.5, "ask_size": 228.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0183, "vega": 0.008, "theta": -0.007, "rho": 0.0108, "theo": 7.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "PCY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 1.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0183, "vega": 0.0085, "theta": -0.0082, "rho": -0.0017, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PCY261218C00014000", "bid": 5.4, "bid_size": 201.0, "ask": 7.5, "ask_size": 228.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0241, "vega": 0.0097, "theta": -0.0076, "rho": 0.0124, "theo": 6.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PCY261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0241, "vega": 0.01, "theta": -0.0086, "rho": -0.002, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PCY261218C00015000", "bid": 4.4, "bid_size": 201.0, "ask": 6.5, "ask_size": 228.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0321, "vega": 0.0115, "theta": -0.0081, "rho": 0.0138, "theo": 5.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PCY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0321, "vega": 0.0118, "theta": -0.009, "rho": -0.0025, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PCY261218C00016000", "bid": 3.4, "bid_size": 203.0, "ask": 5.5, "ask_size": 230.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0435, "vega": 0.0136, "theta": -0.0086, "rho": 0.0144, "theo": 4.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PCY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0435, "vega": 0.014, "theta": -0.0093, "rho": -0.003, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PCY261218C00017000", "bid": 2.45, "bid_size": 203.0, "ask": 4.5, "ask_size": 229.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0603, "vega": 0.0164, "theta": -0.009, "rho": 0.0155, "theo": 3.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PCY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 231.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0604, "vega": 0.0167, "theta": -0.0095, "rho": -0.0039, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PCY261218C00018000", "bid": 1.4, "bid_size": 203.0, "ask": 3.4, "ask_size": 227.0, "iv": 0.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0859, "vega": 0.0198, "theta": -0.0093, "rho": 0.0162, "theo": 2.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "PCY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 231.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0866, "vega": 0.0201, "theta": -0.0097, "rho": -0.005, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PCY261218C00019000", "bid": 0.4, "bid_size": 203.0, "ask": 2.35, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.1252, "vega": 0.024, "theta": -0.0094, "rho": 0.0163, "theo": 1.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "PCY261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 230.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.1271, "vega": 0.0241, "theta": -0.0098, "rho": -0.0068, "theo": 0.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PCY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 224.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.1738, "vega": 0.028, "theta": -0.0093, "rho": 0.0142, "theo": 1.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PCY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 228.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.1785, "vega": 0.028, "theta": -0.0096, "rho": -0.0096, "theo": 0.714, "change": 0.0, "open": 0.0, "high": 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": "PCY261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 226.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.1798, "vega": 0.0281, "theta": -0.0091, "rho": 0.0102, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PCY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 67.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.1856, "vega": 0.0276, "theta": -0.0093, "rho": -0.0127, "theo": 1.2355, "change": 0.0, "open": 0.0, "high": 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": "PCY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 228.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.1392, "vega": 0.0246, "theta": -0.009, "rho": 0.0071, "theo": 0.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00022000", "bid": 0.7, "bid_size": 203.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.1427, "vega": 0.0236, "theta": -0.0089, "rho": -0.0146, "theo": 2.0426, "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": 1.72499999403954}, {"option": "PCY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 229.0, "iv": 0.4509, "open_interest": 2.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.1036, "vega": 0.0211, "theta": -0.0088, "rho": 0.0053, "theo": 0.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-22T11:14:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00023000", "bid": 1.6, "bid_size": 203.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.1052, "vega": 0.02, "theta": -0.0086, "rho": -0.0157, "theo": 2.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "PCY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0796, "vega": 0.0184, "theta": -0.0087, "rho": 0.0042, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00024000", "bid": 2.6, "bid_size": 203.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0802, "vega": 0.0172, "theta": -0.0082, "rho": -0.0165, "theo": 3.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "PCY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0635, "vega": 0.0163, "theta": -0.0086, "rho": 0.0035, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00025000", "bid": 3.5, "bid_size": 203.0, "ask": 5.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0635, "vega": 0.0149, "theta": -0.0078, "rho": -0.0171, "theo": 4.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PCY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 230.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0521, "vega": 0.0147, "theta": -0.0084, "rho": 0.0029, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00026000", "bid": 4.5, "bid_size": 203.0, "ask": 6.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0518, "vega": 0.0135, "theta": -0.0074, "rho": -0.0178, "theo": 5.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PCY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 239.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0438, "vega": 0.0133, "theta": -0.0083, "rho": 0.0026, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00027000", "bid": 5.5, "bid_size": 201.0, "ask": 7.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0433, "vega": 0.012, "theta": -0.007, "rho": -0.0182, "theo": 6.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PCY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 239.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0376, "vega": 0.0122, "theta": -0.0081, "rho": 0.0023, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00028000", "bid": 6.5, "bid_size": 201.0, "ask": 8.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.037, "vega": 0.011, "theta": -0.0067, "rho": -0.0189, "theo": 7.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PCY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 239.0, "iv": 0.8593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0328, "vega": 0.0113, "theta": -0.008, "rho": 0.002, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00029000", "bid": 7.5, "bid_size": 201.0, "ask": 9.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0321, "vega": 0.0102, "theta": -0.0064, "rho": -0.0196, "theo": 8.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PCY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 239.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0289, "vega": 0.0106, "theta": -0.0078, "rho": 0.0018, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00030000", "bid": 8.5, "bid_size": 201.0, "ask": 10.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0282, "vega": 0.0094, "theta": -0.006, "rho": -0.02, "theo": 9.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "PCY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 239.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0258, "vega": 0.0099, "theta": -0.0077, "rho": 0.0017, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PCY261218P00031000", "bid": 9.5, "bid_size": 201.0, "ask": 11.7, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0251, "vega": 0.0087, "theta": -0.0057, "rho": -0.0204, "theo": 10.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PCY270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0177, "vega": 0.0164, "theta": -0.0041, "rho": 0.0227, "theo": 8.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-26T15:16:58", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "PCY270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.017, "vega": 0.0184, "theta": -0.0048, "rho": -0.0071, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 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": "PCY270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0222, "vega": 0.0189, "theta": -0.0043, "rho": 0.0251, "theo": 7.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PCY270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0214, "vega": 0.0209, "theta": -0.0049, "rho": -0.0082, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 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": "PCY270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0279, "vega": 0.0221, "theta": -0.0045, "rho": 0.028, "theo": 6.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PCY270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.027, "vega": 0.0237, "theta": -0.005, "rho": -0.0097, "theo": 0.4653, "change": 0.0, "open": 0.0, "high": 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": "PCY270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0353, "vega": 0.0254, "theta": -0.0046, "rho": 0.0307, "theo": 5.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "PCY270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0344, "vega": 0.027, "theta": -0.0051, "rho": -0.0114, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 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": "PCY270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.045, "vega": 0.0297, "theta": -0.0048, "rho": 0.0345, "theo": 4.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "PCY270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0441, "vega": 0.0306, "theta": -0.0051, "rho": -0.0136, "theo": 0.5727, "change": 0.0, "open": 0.0, "high": 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": "PCY270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0579, "vega": 0.0338, "theta": -0.0048, "rho": 0.0354, "theo": 3.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PCY270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0573, "vega": 0.0349, "theta": -0.0051, "rho": -0.0164, "theo": 0.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PCY270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0751, "vega": 0.0388, "theta": -0.0049, "rho": 0.0369, "theo": 3.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "PCY270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0748, "vega": 0.0396, "theta": -0.0051, "rho": -0.0203, "theo": 0.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PCY270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0968, "vega": 0.044, "theta": -0.0048, "rho": 0.0368, "theo": 2.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PCY270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.335, "gamma": 0.097, "vega": 0.0445, "theta": -0.005, "rho": -0.0258, "theo": 0.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PCY270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1897, "open_interest": 23.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.1172, "vega": 0.048, "theta": -0.0047, "rho": 0.0341, "theo": 1.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T15:08:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PCY270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4398, "gamma": 0.1179, "vega": 0.0481, "theta": -0.0048, "rho": -0.0334, "theo": 1.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PCY270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.1214, "vega": 0.0484, "theta": -0.0046, "rho": 0.0287, "theo": 1.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PCY270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.122, "vega": 0.0481, "theta": -0.0046, "rho": -0.0424, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PCY270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.1076, "vega": 0.0456, "theta": -0.0046, "rho": 0.0229, "theo": 0.7509, "change": 0.0, "open": 0.0, "high": 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": "PCY270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.1079, "vega": 0.045, "theta": -0.0044, "rho": -0.049, "theo": 2.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "PCY270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0902, "vega": 0.0418, "theta": -0.0046, "rho": 0.019, "theo": 0.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0902, "vega": 0.041, "theta": -0.0043, "rho": -0.0534, "theo": 3.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "PCY270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0755, "vega": 0.0384, "theta": -0.0046, "rho": 0.016, "theo": 0.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0754, "vega": 0.0374, "theta": -0.0042, "rho": -0.057, "theo": 4.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PCY270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.064, "vega": 0.0354, "theta": -0.0046, "rho": 0.0139, "theo": 0.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0639, "vega": 0.0345, "theta": -0.0041, "rho": -0.0595, "theo": 5.1624, "change": 0.0, "open": 0.0, "high": 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": "PCY270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0552, "vega": 0.033, "theta": -0.0046, "rho": 0.0124, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0551, "vega": 0.0318, "theta": -0.004, "rho": -0.0623, "theo": 6.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PCY270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0484, "vega": 0.0308, "theta": -0.0046, "rho": 0.0111, "theo": 0.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0482, "vega": 0.0296, "theta": -0.0039, "rho": -0.064, "theo": 7.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PCY270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0429, "vega": 0.029, "theta": -0.0046, "rho": 0.0101, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0427, "vega": 0.0279, "theta": -0.0037, "rho": -0.0665, "theo": 8.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PCY270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.0385, "vega": 0.0275, "theta": -0.0046, "rho": 0.0092, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0383, "vega": 0.0261, "theta": -0.0036, "rho": -0.0653, "theo": 9.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "PCY270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0349, "vega": 0.0261, "theta": -0.0046, "rho": 0.0085, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PCY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0347, "vega": 0.0247, "theta": -0.0035, "rho": -0.0656, "theo": 9.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "PCY270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0155, "vega": 0.0189, "theta": -0.0019, "rho": 0.0282, "theo": 9.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PCY270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0144, "vega": 0.0235, "theta": -0.0034, "rho": -0.0126, "theo": 0.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PCY270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0192, "vega": 0.0219, "theta": -0.0022, "rho": 0.0312, "theo": 8.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PCY270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0178, "vega": 0.0266, "theta": -0.0035, "rho": -0.0145, "theo": 0.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PCY270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0235, "vega": 0.0263, "theta": -0.0024, "rho": 0.0374, "theo": 7.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PCY270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0221, "vega": 0.0299, "theta": -0.0036, "rho": -0.0168, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PCY270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.029, "vega": 0.0302, "theta": -0.0026, "rho": 0.0407, "theo": 6.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PCY270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0275, "vega": 0.0338, "theta": -0.0036, "rho": -0.0196, "theo": 0.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PCY270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0357, "vega": 0.0352, "theta": -0.0028, "rho": 0.0468, "theo": 5.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PCY270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0343, "vega": 0.0378, "theta": -0.0037, "rho": -0.0228, "theo": 0.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PCY270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0443, "vega": 0.0403, "theta": -0.003, "rho": 0.0494, "theo": 4.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PCY270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0429, "vega": 0.0424, "theta": -0.0037, "rho": -0.0269, "theo": 0.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PCY270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0551, "vega": 0.0457, "theta": -0.0031, "rho": 0.0531, "theo": 4.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "PCY270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0539, "vega": 0.0474, "theta": -0.0037, "rho": -0.0322, "theo": 0.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PCY270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7267, "gamma": 0.0685, "vega": 0.0512, "theta": -0.0032, "rho": 0.055, "theo": 3.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PCY270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0674, "vega": 0.0527, "theta": -0.0036, "rho": -0.039, "theo": 1.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PCY270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0835, "vega": 0.0567, "theta": -0.0033, "rho": 0.0545, "theo": 2.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PCY270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0827, "vega": 0.0577, "theta": -0.0035, "rho": -0.0481, "theo": 1.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PCY270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0958, "vega": 0.0608, "theta": -0.0033, "rho": 0.0521, "theo": 1.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PCY270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0953, "vega": 0.0611, "theta": -0.0033, "rho": -0.0602, "theo": 1.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PCY270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.0986, "vega": 0.0615, "theta": -0.0033, "rho": 0.0456, "theo": 1.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PCY270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0983, "vega": 0.0614, "theta": -0.0032, "rho": -0.0735, "theo": 2.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PCY270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0916, "vega": 0.0594, "theta": -0.0034, "rho": 0.0393, "theo": 1.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PCY270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0913, "vega": 0.0589, "theta": -0.003, "rho": -0.0865, "theo": 2.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PCY270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0808, "vega": 0.0559, "theta": -0.0034, "rho": 0.0339, "theo": 0.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PCY270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0805, "vega": 0.0554, "theta": -0.0028, "rho": -0.0977, "theo": 3.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "PCY270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0705, "vega": 0.0525, "theta": -0.0034, "rho": 0.0293, "theo": 0.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PCY270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0701, "vega": 0.0518, "theta": -0.0026, "rho": -0.1034, "theo": 4.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "PCY270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0618, "vega": 0.0492, "theta": -0.0034, "rho": 0.0258, "theo": 0.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PCY270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0614, "vega": 0.0484, "theta": -0.0024, "rho": -0.1071, "theo": 5.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "PCY270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0546, "vega": 0.0464, "theta": -0.0034, "rho": 0.0232, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PCY270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0543, "vega": 0.0456, "theta": -0.0022, "rho": -0.1105, "theo": 6.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "PCY270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0487, "vega": 0.0438, "theta": -0.0034, "rho": 0.0211, "theo": 0.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PCY270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0486, "vega": 0.043, "theta": -0.0021, "rho": -0.1067, "theo": 7.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "PCY270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0439, "vega": 0.0417, "theta": -0.0034, "rho": 0.0193, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PCY270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.044, "vega": 0.0404, "theta": -0.0019, "rho": -0.1084, "theo": 8.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PCY270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4106, "open_interest": 1.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.04, "vega": 0.0398, "theta": -0.0034, "rho": 0.0179, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:29:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PCY270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0402, "vega": 0.0385, "theta": -0.0017, "rho": -0.1077, "theo": 9.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}], "symbol": "PCY", "security_type": "stock", "exchange_id": 3, "current_price": 20.34, "price_change": 0.04, "price_change_percent": 0.1967, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 20.37, "high": 20.62, "low": 20.325, "close": 20.34, "prev_day_close": 20.34, "volume": 425898, "iv30": 27.13, "iv30_change": 0.119, "iv30_change_percent": 0.4406, "seqno": 10861950582, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "PCY"}