{"timestamp": "2026-11-09 23:56:29", "data": {"options": [{"option": "PD261120C00002500", "bid": 12.2, "bid_size": 87.0, "ask": 14.5, "ask_size": 12.0, "iv": 6.6701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0028, "rho": 0.0009, "theo": 13.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 4.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PD261120C00005000", "bid": 10.1, "bid_size": 89.0, "ask": 12.5, "ask_size": 75.0, "iv": 6.0641, "open_interest": 13.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0057, "rho": 0.0017, "theo": 10.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-05-28T09:44:48", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 612.0, "iv": 5.2493, "open_interest": 42.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0069, "rho": 0.0, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:30:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD261120C00007500", "bid": 8.0, "bid_size": 10.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 247.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0068, "vega": 0.0011, "theta": -0.0091, "rho": 0.0026, "theo": 8.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "PD261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 632.0, "iv": 3.5837, "open_interest": 44.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0068, "vega": 0.0011, "theta": -0.01, "rho": -0.0001, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-20T13:54:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD261120C00010000", "bid": 5.1, "bid_size": 320.0, "ask": 6.7, "ask_size": 49.0, "iv": 1.9892, "open_interest": 1460.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0185, "vega": 0.0021, "theta": -0.0135, "rho": 0.0033, "theo": 5.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-12T10:27:57", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 241.0, "iv": 2.4231, "open_interest": 23.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0185, "vega": 0.0021, "theta": -0.0142, "rho": -0.0002, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T11:51:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD261120C00012500", "bid": 2.85, "bid_size": 344.0, "ask": 3.8, "ask_size": 76.0, "iv": 1.0149, "open_interest": 997.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0564, "vega": 0.0044, "theta": -0.0199, "rho": 0.0039, "theo": 3.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-12T09:34:58", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "PD261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0997, "open_interest": 70.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0566, "vega": 0.0044, "theta": -0.0203, "rho": -0.0005, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T13:59:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PD261120C00015000", "bid": 0.9, "bid_size": 176.0, "ask": 1.25, "ask_size": 63.0, "iv": 0.6164, "open_interest": 351.0, "volume": 20.0, "delta": 0.6854, "gamma": 0.2069, "vega": 0.0097, "theta": -0.028, "rho": 0.0034, "theo": 1.0869, "change": 0.05, "open": 1.3, "high": 1.3, "low": 1.25, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:49:40", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "PD261120P00015000", "bid": 0.2, "bid_size": 248.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.5536, "open_interest": 166.0, "volume": 2.0, "delta": -0.3178, "gamma": 0.2085, "vega": 0.0097, "theta": -0.0283, "rho": -0.0016, "theo": 0.372, "change": -0.01, "open": 0.4, "high": 0.4, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:06:47", "percent_change": -2.85715, "prev_day_close": 0.350000008940697}, {"option": "PD261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 84.0, "iv": 0.6891, "open_interest": 630.0, "volume": 10.0, "delta": 0.2032, "gamma": 0.15, "vega": 0.0077, "theta": -0.024, "rho": 0.001, "theo": 0.1995, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:41:04", "percent_change": -40.0, "prev_day_close": 0.250000007450581}, {"option": "PD261120P00017500", "bid": 1.5, "bid_size": 176.0, "ask": 2.2, "ask_size": 69.0, "iv": 0.4495, "open_interest": 16.0, "volume": 1.0, "delta": -0.804, "gamma": 0.1523, "vega": 0.0075, "theta": -0.0242, "rho": -0.0032, "theo": 1.991, "change": 0.025, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:31:27", "percent_change": 1.26582, "prev_day_close": 1.97500005364418}, {"option": "PD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 147.0, "iv": 1.3123, "open_interest": 230.0, "volume": 1.0, "delta": 0.0846, "gamma": 0.0598, "vega": 0.0042, "theta": -0.0174, "rho": 0.0004, "theo": 0.0912, "change": -0.315, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:41:04", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "PD261120P00020000", "bid": 3.6, "bid_size": 100.0, "ask": 4.8, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0617, "vega": 0.0039, "theta": -0.0175, "rho": -0.0031, "theo": 4.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PD261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 140.0, "iv": 1.8172, "open_interest": 39.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0313, "vega": 0.0027, "theta": -0.0133, "rho": 0.0002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T12:44:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD261120P00022500", "bid": 6.0, "bid_size": 100.0, "ask": 7.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0324, "vega": 0.0024, "theta": -0.0133, "rho": -0.0028, "theo": 6.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PD261218C00002500", "bid": 12.2, "bid_size": 65.0, "ask": 14.9, "ask_size": 36.0, "iv": 4.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0007, "theta": -0.0008, "rho": 0.0027, "theo": 13.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 4.8125, "open_interest": 30.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.001, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-16T14:05:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PD261218C00005000", "bid": 10.1, "bid_size": 91.0, "ask": 12.3, "ask_size": 6.0, "iv": 2.9209, "open_interest": 151.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0034, "vega": 0.0016, "theta": -0.0025, "rho": 0.0053, "theo": 10.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-16T09:30:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "PD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 669.0, "iv": 2.8014, "open_interest": 420.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0034, "vega": 0.0016, "theta": -0.0036, "rho": -0.0002, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:41:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD261218C00007500", "bid": 7.6, "bid_size": 314.0, "ask": 9.1, "ask_size": 47.0, "iv": 1.2945, "open_interest": 560.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0091, "vega": 0.0032, "theta": -0.0045, "rho": 0.0078, "theo": 8.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T15:05:26", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PD261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 421.0, "iv": 1.9164, "open_interest": 625.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0091, "vega": 0.0032, "theta": -0.0053, "rho": -0.0005, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD261218C00010000", "bid": 5.2, "bid_size": 129.0, "ask": 6.7, "ask_size": 55.0, "iv": 1.0167, "open_interest": 61.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0229, "vega": 0.0061, "theta": -0.0071, "rho": 0.01, "theo": 5.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T14:09:39", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 327.0, "iv": 1.1496, "open_interest": 108.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.023, "vega": 0.0061, "theta": -0.0077, "rho": -0.0011, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:43:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD261218C00012500", "bid": 3.3, "bid_size": 12.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.9027, "open_interest": 274.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0576, "vega": 0.0115, "theta": -0.0106, "rho": 0.0112, "theo": 3.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-11-04T15:48:08", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "PD261218P00012500", "bid": 0.2, "bid_size": 12.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.7865, "open_interest": 1543.0, "volume": 2.0, "delta": -0.1411, "gamma": 0.058, "vega": 0.0115, "theta": -0.011, "rho": -0.0025, "theo": 0.3076, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:04:08", "percent_change": -20.0, "prev_day_close": 0.375000007450581}, {"option": "PD261218C00015000", "bid": 1.5, "bid_size": 18.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.6901, "open_interest": 96.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.1233, "vega": 0.0192, "theta": -0.0143, "rho": 0.0096, "theo": 1.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T10:27:38", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "PD261218P00015000", "bid": 0.4, "bid_size": 220.0, "ask": 1.25, "ask_size": 251.0, "iv": 0.5929, "open_interest": 1462.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.1246, "vega": 0.0192, "theta": -0.0145, "rho": -0.0061, "theo": 0.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T12:13:15", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "PD261218C00017500", "bid": 0.5, "bid_size": 11.0, "ask": 1.2, "ask_size": 96.0, "iv": 0.7157, "open_interest": 114.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.1204, "vega": 0.0188, "theta": -0.0141, "rho": 0.0052, "theo": 0.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:11:24", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "PD261218P00017500", "bid": 1.05, "bid_size": 188.0, "ask": 3.9, "ask_size": 150.0, "iv": 0.6843, "open_interest": 28.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.1232, "vega": 0.0185, "theta": -0.0143, "rho": -0.0101, "theo": 2.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T11:33:28", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PD261218C00020000", "bid": 0.15, "bid_size": 11.0, "ask": 0.5, "ask_size": 128.0, "iv": 0.703, "open_interest": 226.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0734, "vega": 0.0133, "theta": -0.0115, "rho": 0.0027, "theo": 0.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:35:04", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "PD261218P00020000", "bid": 3.9, "bid_size": 100.0, "ask": 5.0, "ask_size": 71.0, "iv": 0.6478, "open_interest": 1.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0764, "vega": 0.0126, "theta": -0.0115, "rho": -0.011, "theo": 4.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-05T12:19:09", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PD261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.9534, "open_interest": 57.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0455, "vega": 0.0094, "theta": -0.0092, "rho": 0.0016, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T14:24:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PD261218P00022500", "bid": 6.0, "bid_size": 100.0, "ask": 7.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0485, "vega": 0.0083, "theta": -0.0091, "rho": -0.0102, "theo": 6.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 103.0, "iv": 0.9333, "open_interest": 53.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0304, "vega": 0.007, "theta": -0.0075, "rho": 0.0011, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-26T13:09:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PD261218P00025000", "bid": 8.5, "bid_size": 100.0, "ask": 9.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0334, "vega": 0.0056, "theta": -0.0074, "rho": -0.0091, "theo": 9.3301, "change": 0.0, "open": 0.0, "high": 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": "PD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 238.0, "iv": 1.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.016, "vega": 0.0043, "theta": -0.0053, "rho": 0.0006, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PD261218P00030000", "bid": 13.0, "bid_size": 65.0, "ask": 15.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0196, "vega": 0.0023, "theta": -0.0052, "rho": -0.0052, "theo": 14.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PD270115C00002500", "bid": 12.2, "bid_size": 36.0, "ask": 14.9, "ask_size": 36.0, "iv": 3.4875, "open_interest": 1.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0017, "vega": 0.0014, "theta": -0.0013, "rho": 0.002, "theo": 13.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-04-30T14:23:33", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PD270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.1909, "open_interest": 2.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0015, "vega": 0.0015, "theta": -0.0025, "rho": -0.0003, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-03-04T13:33:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PD270115C00005000", "bid": 9.1, "bid_size": 210.0, "ask": 12.6, "ask_size": 76.0, "iv": 1.7942, "open_interest": 156.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0051, "vega": 0.0033, "theta": -0.003, "rho": 0.005, "theo": 10.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-28T12:28:51", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "PD270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 567.0, "iv": 2.1335, "open_interest": 604.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0048, "vega": 0.0034, "theta": -0.004, "rho": -0.0008, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-06-22T15:56:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD270115C00007500", "bid": 8.1, "bid_size": 8.0, "ask": 8.5, "ask_size": 3.0, "iv": 1.1109, "open_interest": 849.0, "volume": 0.0, "delta": 0.953, "gamma": 0.012, "vega": 0.0063, "theta": -0.0048, "rho": 0.0088, "theo": 8.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-08T15:50:01", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PD270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 151.0, "iv": 1.457, "open_interest": 30.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0117, "vega": 0.0063, "theta": -0.0055, "rho": -0.0016, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:43:48", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PD270115C00010000", "bid": 5.4, "bid_size": 168.0, "ask": 6.9, "ask_size": 134.0, "iv": 1.0591, "open_interest": 147.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0263, "vega": 0.0109, "theta": -0.0068, "rho": 0.0128, "theo": 5.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-11-06T14:26:40", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PD270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 220.0, "iv": 0.9192, "open_interest": 209.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0261, "vega": 0.0109, "theta": -0.0074, "rho": -0.003, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T10:22:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PD270115C00012500", "bid": 1.85, "bid_size": 95.0, "ask": 4.6, "ask_size": 48.0, "iv": 0.2898, "open_interest": 167.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0549, "vega": 0.0179, "theta": -0.0092, "rho": 0.0161, "theo": 3.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:15:20", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "PD270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 354.0, "iv": 0.8857, "open_interest": 236.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.055, "vega": 0.0179, "theta": -0.0095, "rho": -0.0059, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-14T10:29:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PD270115C00015000", "bid": 1.55, "bid_size": 241.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.709, "open_interest": 407.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.094, "vega": 0.0254, "theta": -0.0111, "rho": 0.0148, "theo": 1.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:25:57", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PD270115P00015000", "bid": 0.75, "bid_size": 13.0, "ask": 1.7, "ask_size": 307.0, "iv": 0.5993, "open_interest": 2039.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0947, "vega": 0.0254, "theta": -0.0113, "rho": -0.0116, "theo": 1.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:58:36", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "PD270115C00017500", "bid": 0.55, "bid_size": 310.0, "ask": 1.7, "ask_size": 239.0, "iv": 0.6677, "open_interest": 58.0, "volume": 100.0, "delta": 0.3831, "gamma": 0.0959, "vega": 0.0256, "theta": -0.0111, "rho": 0.0097, "theo": 0.9184, "change": -0.45, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:49:11", "percent_change": -29.0323, "prev_day_close": 1.55000001192093}, {"option": "PD270115P00017500", "bid": 1.8, "bid_size": 111.0, "ask": 3.4, "ask_size": 234.0, "iv": 0.5544, "open_interest": 175.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0974, "vega": 0.0255, "theta": -0.0111, "rho": -0.018, "theo": 2.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-03T11:05:04", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PD270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.6505, "open_interest": 265.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0701, "vega": 0.0206, "theta": -0.0098, "rho": 0.006, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:37:13", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "PD270115P00020000", "bid": 3.8, "bid_size": 63.0, "ask": 5.4, "ask_size": 137.0, "iv": 0.5542, "open_interest": 80.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0721, "vega": 0.0202, "theta": -0.0096, "rho": -0.021, "theo": 4.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T14:50:47", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PD270115C00022500", "bid": 0.05, "bid_size": 13.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.6558, "open_interest": 586.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0495, "vega": 0.0161, "theta": -0.0084, "rho": 0.004, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:26:48", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "PD270115P00022500", "bid": 4.8, "bid_size": 18.0, "ask": 8.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0517, "vega": 0.0155, "theta": -0.008, "rho": -0.0218, "theo": 7.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "PD270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.7638, "open_interest": 103.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0362, "vega": 0.0128, "theta": -0.0073, "rho": 0.0028, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T10:10:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PD270115P00025000", "bid": 8.5, "bid_size": 86.0, "ask": 10.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0386, "vega": 0.0119, "theta": -0.0067, "rho": -0.0211, "theo": 9.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-06-11T13:50:24", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PD270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0216, "vega": 0.0087, "theta": -0.0056, "rho": 0.0017, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD270115P00030000", "bid": 12.5, "bid_size": 86.0, "ask": 16.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0244, "vega": 0.0073, "theta": -0.0047, "rho": -0.0178, "theo": 14.3947, "change": 0.0, "open": 0.0, "high": 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": "PD270219C00002500", "bid": 12.0, "bid_size": 46.0, "ask": 15.2, "ask_size": 36.0, "iv": 2.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0016, "vega": 0.0021, "theta": 0.0, "rho": 0.0064, "theo": 13.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PD270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 2.0226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0019, "rho": -0.0006, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PD270219C00005000", "bid": 9.9, "bid_size": 51.0, "ask": 12.7, "ask_size": 36.0, "iv": 1.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.005, "vega": 0.0046, "theta": -0.0014, "rho": 0.0126, "theo": 10.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 290.0, "iv": 1.7439, "open_interest": 81.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.005, "vega": 0.0046, "theta": -0.003, "rho": -0.0013, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-01T09:34:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PD270219C00007500", "bid": 7.4, "bid_size": 9.0, "ask": 9.7, "ask_size": 11.0, "iv": 1.0033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0119, "vega": 0.0085, "theta": -0.0029, "rho": 0.0183, "theo": 8.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PD270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.012, "vega": 0.0085, "theta": -0.0042, "rho": -0.0026, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PD270219C00010000", "bid": 5.3, "bid_size": 9.0, "ask": 7.1, "ask_size": 30.0, "iv": 0.7698, "open_interest": 24.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0255, "vega": 0.0142, "theta": -0.0047, "rho": 0.0228, "theo": 6.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-23T15:22:29", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "PD270219P00010000", "bid": 0.05, "bid_size": 8.0, "ask": 1.4, "ask_size": 24.0, "iv": 0.7001, "open_interest": 63.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0258, "vega": 0.0143, "theta": -0.0056, "rho": -0.0049, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:35:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PD270219C00012500", "bid": 3.5, "bid_size": 54.0, "ask": 4.7, "ask_size": 71.0, "iv": 0.6557, "open_interest": 28.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0505, "vega": 0.0225, "theta": -0.0065, "rho": 0.0248, "theo": 4.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-14T11:13:26", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PD270219P00012500", "bid": 0.45, "bid_size": 78.0, "ask": 0.95, "ask_size": 103.0, "iv": 0.6627, "open_interest": 56.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0513, "vega": 0.0227, "theta": -0.0071, "rho": -0.0091, "theo": 0.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-28T15:27:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "PD270219C00015000", "bid": 2.15, "bid_size": 62.0, "ask": 2.6, "ask_size": 123.0, "iv": 0.5789, "open_interest": 138.0, "volume": 2.0, "delta": 0.6454, "gamma": 0.0824, "vega": 0.0312, "theta": -0.0081, "rho": 0.0223, "theo": 2.2831, "change": -0.275, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:16:08", "percent_change": -10.2804, "prev_day_close": 2.67499995231628}, {"option": "PD270219P00015000", "bid": 1.05, "bid_size": 83.0, "ask": 1.6, "ask_size": 71.0, "iv": 0.5424, "open_interest": 52.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0848, "vega": 0.0312, "theta": -0.0084, "rho": -0.0163, "theo": 1.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T10:26:20", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "PD270219C00017500", "bid": 1.0, "bid_size": 58.0, "ask": 1.4, "ask_size": 106.0, "iv": 0.5357, "open_interest": 71.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0887, "vega": 0.0327, "theta": -0.0084, "rho": 0.0158, "theo": 1.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:20:23", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PD270219P00017500", "bid": 2.4, "bid_size": 135.0, "ask": 3.0, "ask_size": 131.0, "iv": 0.5163, "open_interest": 201.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0934, "vega": 0.0321, "theta": -0.0086, "rho": -0.0237, "theo": 2.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:01:22", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PD270219C00020000", "bid": 0.05, "bid_size": 12.0, "ask": 1.15, "ask_size": 97.0, "iv": 0.6326, "open_interest": 52.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0708, "vega": 0.0281, "theta": -0.0078, "rho": 0.0105, "theo": 0.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T09:54:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PD270219P00020000", "bid": 3.4, "bid_size": 72.0, "ask": 5.3, "ask_size": 136.0, "iv": 0.3403, "open_interest": 100.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0767, "vega": 0.0262, "theta": -0.0078, "rho": -0.0261, "theo": 4.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-10-15T13:12:42", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "PD270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 216.0, "iv": 0.5914, "open_interest": 190.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0531, "vega": 0.023, "theta": -0.007, "rho": 0.0073, "theo": 0.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T15:27:48", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "PD270219P00022500", "bid": 4.9, "bid_size": 5.0, "ask": 7.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0593, "vega": 0.0196, "theta": -0.0068, "rho": -0.0251, "theo": 7.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PD270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0405, "vega": 0.019, "theta": -0.0062, "rho": 0.0054, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD270219P00025000", "bid": 7.3, "bid_size": 1.0, "ask": 10.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0466, "vega": 0.0143, "theta": -0.0057, "rho": -0.0217, "theo": 9.4634, "change": 0.0, "open": 0.0, "high": 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": "PD270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0255, "vega": 0.0135, "theta": -0.005, "rho": 0.0033, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PD270219P00030000", "bid": 12.4, "bid_size": 41.0, "ask": 16.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0324, "vega": 0.007, "theta": -0.0038, "rho": -0.0139, "theo": 14.3705, "change": 0.0, "open": 0.0, "high": 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": "PD270521C00002500", "bid": 11.4, "bid_size": 51.0, "ask": 15.5, "ask_size": 36.0, "iv": 1.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0018, "vega": 0.0035, "theta": 0.0, "rho": 0.0115, "theo": 13.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "PD270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 51.0, "iv": 1.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0018, "vega": 0.0035, "theta": -0.0013, "rho": -0.0014, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PD270521C00005000", "bid": 10.1, "bid_size": 76.0, "ask": 12.6, "ask_size": 71.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0056, "vega": 0.0081, "theta": -0.001, "rho": 0.0221, "theo": 11.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PD270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 136.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0057, "vega": 0.0082, "theta": -0.0023, "rho": -0.0035, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PD270521C00007500", "bid": 7.7, "bid_size": 9.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0126, "vega": 0.0148, "theta": -0.0024, "rho": 0.0312, "theo": 8.8191, "change": 0.0, "open": 0.0, "high": 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": "PD270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.8797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0128, "vega": 0.0149, "theta": -0.0034, "rho": -0.007, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD270521C00010000", "bid": 5.9, "bid_size": 24.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.7793, "open_interest": 10.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0241, "vega": 0.0236, "theta": -0.0038, "rho": 0.0377, "theo": 6.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-10-30T14:10:36", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PD270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 71.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0244, "vega": 0.0238, "theta": -0.0046, "rho": -0.0127, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PD270521C00012500", "bid": 3.9, "bid_size": 21.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0398, "vega": 0.0338, "theta": -0.0051, "rho": 0.0402, "theo": 4.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "PD270521P00012500", "bid": 0.5, "bid_size": 22.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0408, "vega": 0.034, "theta": -0.0056, "rho": -0.0213, "theo": 1.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PD270521C00015000", "bid": 2.6, "bid_size": 40.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.5962, "open_interest": 76.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0557, "vega": 0.0424, "theta": -0.006, "rho": 0.0377, "theo": 3.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T10:28:31", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "PD270521P00015000", "bid": 1.4, "bid_size": 18.0, "ask": 4.1, "ask_size": 92.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0578, "vega": 0.0426, "theta": -0.0064, "rho": -0.0324, "theo": 2.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "PD270521C00017500", "bid": 1.35, "bid_size": 21.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.574, "open_interest": 1.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.0636, "vega": 0.0457, "theta": -0.0063, "rho": 0.0312, "theo": 1.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-19T10:40:36", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "PD270521P00017500", "bid": 2.65, "bid_size": 17.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0674, "vega": 0.0452, "theta": -0.0065, "rho": -0.0431, "theo": 3.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "PD270521C00020000", "bid": 0.4, "bid_size": 19.0, "ask": 1.95, "ask_size": 71.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0607, "vega": 0.0431, "theta": -0.0059, "rho": 0.0238, "theo": 1.2609, "change": 0.0, "open": 0.0, "high": 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": "PD270521P00020000", "bid": 4.4, "bid_size": 14.0, "ask": 5.8, "ask_size": 71.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0665, "vega": 0.0411, "theta": -0.006, "rho": -0.0492, "theo": 5.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PD270521C00022500", "bid": 0.35, "bid_size": 18.0, "ask": 1.5, "ask_size": 71.0, "iv": 0.5734, "open_interest": 20.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0521, "vega": 0.0377, "theta": -0.0052, "rho": 0.0177, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-13T15:52:08", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PD270521P00022500", "bid": 6.2, "bid_size": 18.0, "ask": 7.9, "ask_size": 71.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0596, "vega": 0.0337, "theta": -0.0052, "rho": -0.0491, "theo": 7.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PD270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 71.0, "iv": 0.5624, "open_interest": 10.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0429, "vega": 0.032, "theta": -0.0046, "rho": 0.0133, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:02:20", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "PD270521P00025000", "bid": 8.5, "bid_size": 14.0, "ask": 10.2, "ask_size": 71.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0518, "vega": 0.0252, "theta": -0.0045, "rho": -0.0436, "theo": 9.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "PD270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0286, "vega": 0.0228, "theta": -0.0035, "rho": 0.008, "theo": 0.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PD270521P00030000", "bid": 12.8, "bid_size": 51.0, "ask": 15.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0395, "vega": 0.0099, "theta": -0.0032, "rho": -0.0222, "theo": 14.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "PD271217C00002500", "bid": 11.2, "bid_size": 34.0, "ask": 16.0, "ask_size": 18.0, "iv": 1.4602, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0022, "vega": 0.0063, "theta": 0.0, "rho": 0.0164, "theo": 13.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-02T10:36:08", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "PD271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 1.0818, "open_interest": 2588.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.002, "vega": 0.0062, "theta": -0.0008, "rho": -0.0039, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T10:13:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PD271217C00005000", "bid": 9.0, "bid_size": 48.0, "ask": 13.5, "ask_size": 159.0, "iv": 0.9516, "open_interest": 107.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0062, "vega": 0.0155, "theta": -0.0003, "rho": 0.0368, "theo": 11.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-03T15:41:53", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PD271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 404.0, "iv": 1.2008, "open_interest": 246.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0062, "vega": 0.0154, "theta": -0.0017, "rho": -0.0111, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T14:26:40", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PD271217C00007500", "bid": 8.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.814, "open_interest": 168.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0121, "vega": 0.0266, "theta": -0.0014, "rho": 0.0528, "theo": 9.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.36, "last_trade_time": "2026-10-30T10:27:27", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PD271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 414.0, "iv": 0.8715, "open_interest": 264.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0123, "vega": 0.0268, "theta": -0.0026, "rho": -0.0218, "theo": 0.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T15:07:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PD271217C00010000", "bid": 5.2, "bid_size": 134.0, "ask": 9.5, "ask_size": 229.0, "iv": 0.7038, "open_interest": 238.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0194, "vega": 0.0385, "theta": -0.0025, "rho": 0.0627, "theo": 7.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-11-05T12:21:31", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PD271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 543.0, "iv": 0.9742, "open_interest": 101.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.02, "vega": 0.0389, "theta": -0.0034, "rho": -0.036, "theo": 1.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T10:15:08", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PD271217C00012500", "bid": 5.4, "bid_size": 52.0, "ask": 6.3, "ask_size": 50.0, "iv": 0.6669, "open_interest": 402.0, "volume": 1.0, "delta": 0.7636, "gamma": 0.0272, "vega": 0.0497, "theta": -0.0034, "rho": 0.0671, "theo": 5.8643, "change": -0.28, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T11:45:45", "percent_change": -4.6281, "prev_day_close": 6.04999995231628}, {"option": "PD271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 198.0, "iv": 0.7232, "open_interest": 45.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0285, "vega": 0.0503, "theta": -0.004, "rho": -0.0525, "theo": 2.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-28T15:50:56", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PD271217C00015000", "bid": 2.55, "bid_size": 20.0, "ask": 5.3, "ask_size": 109.0, "iv": 0.6654, "open_interest": 68.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0343, "vega": 0.0584, "theta": -0.004, "rho": 0.0665, "theo": 4.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T15:01:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PD271217P00015000", "bid": 0.5, "bid_size": 179.0, "ask": 5.5, "ask_size": 279.0, "iv": 0.5769, "open_interest": 223.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.0365, "vega": 0.059, "theta": -0.0044, "rho": -0.071, "theo": 3.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T10:32:23", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PD271217C00017500", "bid": 1.0, "bid_size": 103.0, "ask": 5.5, "ask_size": 149.0, "iv": 0.5665, "open_interest": 93.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0394, "vega": 0.0637, "theta": -0.0042, "rho": 0.0622, "theo": 3.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:33:28", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "PD271217P00017500", "bid": 1.5, "bid_size": 51.0, "ask": 6.5, "ask_size": 154.0, "iv": 0.4976, "open_interest": 41.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.043, "vega": 0.0636, "theta": -0.0045, "rho": -0.0871, "theo": 4.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-10-28T15:50:56", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PD271217C00020000", "bid": 1.25, "bid_size": 145.0, "ask": 3.0, "ask_size": 88.0, "iv": 0.503, "open_interest": 202.0, "volume": 190.0, "delta": 0.485, "gamma": 0.042, "vega": 0.0651, "theta": -0.0043, "rho": 0.0554, "theo": 2.557, "change": -0.525, "open": 2.5, "high": 2.95, "low": 2.32, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:42:11", "percent_change": -16.5354, "prev_day_close": 3.17499995231628}, {"option": "PD271217P00020000", "bid": 3.5, "bid_size": 37.0, "ask": 8.5, "ask_size": 81.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5369, "gamma": 0.0473, "vega": 0.0637, "theta": -0.0044, "rho": -0.1002, "theo": 6.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-01-27T09:36:18", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PD271217C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0419, "vega": 0.0631, "theta": -0.0041, "rho": 0.0477, "theo": 1.8992, "change": 0.0, "open": 0.0, "high": 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": "PD271217P00022500", "bid": 5.5, "bid_size": 32.0, "ask": 10.0, "ask_size": 78.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0494, "vega": 0.0596, "theta": -0.004, "rho": -0.1059, "theo": 8.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-02-10T15:41:40", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PD271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.717, "open_interest": 39.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0399, "vega": 0.0588, "theta": -0.0038, "rho": 0.04, "theo": 1.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-15T13:54:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PD271217P00025000", "bid": 7.5, "bid_size": 24.0, "ask": 12.5, "ask_size": 71.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0497, "vega": 0.0516, "theta": -0.0036, "rho": -0.1036, "theo": 10.016, "change": 0.0, "open": 0.0, "high": 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": "PD271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 237.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0327, "vega": 0.0474, "theta": -0.003, "rho": 0.0272, "theo": 0.7998, "change": 0.0, "open": 0.0, "high": 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": "PD271217P00030000", "bid": 12.0, "bid_size": 23.0, "ask": 17.0, "ask_size": 71.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.048, "vega": 0.0287, "theta": -0.0026, "rho": -0.0696, "theo": 14.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}], "symbol": "PD", "security_type": "stock", "exchange_id": 3, "current_price": 15.66, "price_change": -0.02, "price_change_percent": -0.1276, "bid": 15.6, "ask": 15.86, "bid_size": 100, "ask_size": 700, "open": 15.8, "high": 15.915, "low": 15.6, "close": 15.66, "prev_day_close": 15.68, "volume": 1098930, "iv30": 56.697, "iv30_change": -2.805, "iv30_change_percent": -4.7141, "seqno": 10406357853, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PD"}