{"timestamp": "2026-10-23 15:30:36", "data": {"options": [{"option": "PEB261120C00002500", "bid": 16.0, "bid_size": 49.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0049, "rho": 0.0002, "theo": 18.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-09-29T15:56:42", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "PEB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 3.3542, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0049, "rho": -0.0001, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T15:56:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PEB261120C00005000", "bid": 13.5, "bid_size": 49.0, "ask": 17.7, "ask_size": 28.0, "iv": 2.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0022, "vega": 0.0011, "theta": -0.0088, "rho": 0.0007, "theo": 15.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PEB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 404.0, "iv": 4.0185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.002, "vega": 0.0017, "theta": -0.0078, "rho": -0.0002, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PEB261120C00007500", "bid": 11.1, "bid_size": 43.0, "ask": 15.2, "ask_size": 22.0, "iv": 2.1146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0048, "vega": 0.0021, "theta": -0.0118, "rho": 0.0015, "theo": 13.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "PEB261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 428.0, "iv": 2.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0043, "vega": 0.0029, "theta": -0.0104, "rho": -0.0004, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB261120C00010000", "bid": 8.5, "bid_size": 57.0, "ask": 12.7, "ask_size": 28.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0093, "vega": 0.0038, "theta": -0.0144, "rho": 0.0026, "theo": 10.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PEB261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 389.0, "iv": 2.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0084, "vega": 0.0045, "theta": -0.0128, "rho": -0.0007, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 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": "PEB261120C00012500", "bid": 6.3, "bid_size": 74.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0175, "vega": 0.0062, "theta": -0.0167, "rho": 0.004, "theo": 8.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "PEB261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 113.0, "iv": 1.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0161, "vega": 0.0068, "theta": -0.0153, "rho": -0.0011, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 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": "PEB261120C00015000", "bid": 3.5, "bid_size": 98.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0334, "vega": 0.0095, "theta": -0.0188, "rho": 0.0053, "theo": 5.8071, "change": 0.0, "open": 0.0, "high": 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": "PEB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 113.0, "iv": 1.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0313, "vega": 0.0102, "theta": -0.0176, "rho": -0.0019, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 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": "PEB261120C00017500", "bid": 1.2, "bid_size": 92.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0679, "vega": 0.0149, "theta": -0.0205, "rho": 0.0066, "theo": 3.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-10-19T13:18:00", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "PEB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 63.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0649, "vega": 0.0154, "theta": -0.0196, "rho": -0.0034, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PEB261120C00020000", "bid": 0.05, "bid_size": 1183.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.1323, "vega": 0.022, "theta": -0.0209, "rho": 0.0065, "theo": 1.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "PEB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 75.0, "iv": 0.6238, "open_interest": 6.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.1289, "vega": 0.022, "theta": -0.0204, "rho": -0.0074, "theo": 0.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T15:53:20", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "PEB261120C00022500", "bid": 0.15, "bid_size": 46.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.5557, "open_interest": 3.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.1072, "vega": 0.0199, "theta": -0.0202, "rho": 0.0038, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:31:21", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "PEB261120P00022500", "bid": 1.2, "bid_size": 69.0, "ask": 3.9, "ask_size": 54.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.1058, "vega": 0.0198, "theta": -0.02, "rho": -0.0134, "theo": 2.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "PEB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 74.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0646, "vega": 0.0154, "theta": -0.0196, "rho": 0.0024, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB261120P00025000", "bid": 3.3, "bid_size": 66.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.064, "vega": 0.0153, "theta": -0.0195, "rho": -0.0171, "theo": 4.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "PEB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 412.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0324, "vega": 0.0107, "theta": -0.0186, "rho": 0.0014, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB261120P00030000", "bid": 8.3, "bid_size": 66.0, "ask": 11.5, "ask_size": 67.0, "iv": 1.1166, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0323, "vega": 0.0106, "theta": -0.0185, "rho": -0.022, "theo": 9.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "PEB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 411.0, "iv": 1.8747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.021, "vega": 0.0084, "theta": -0.0177, "rho": 0.001, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB261120P00035000", "bid": 12.9, "bid_size": 71.0, "ask": 16.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.021, "vega": 0.0084, "theta": -0.0177, "rho": -0.0252, "theo": 14.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "PEB261218C00002500", "bid": 16.0, "bid_size": 40.0, "ask": 20.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0009, "theta": -0.002, "rho": 0.0037, "theo": 18.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-06-02T11:24:58", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "PEB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 2.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0006, "vega": 0.0009, "theta": -0.002, "rho": -0.0002, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T14:00:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PEB261218C00005000", "bid": 13.5, "bid_size": 30.0, "ask": 17.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0035, "rho": 0.0073, "theo": 15.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "PEB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 401.0, "iv": 2.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0035, "rho": -0.0004, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T10:51:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PEB261218C00007500", "bid": 11.0, "bid_size": 44.0, "ask": 15.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0041, "vega": 0.0039, "theta": -0.005, "rho": 0.0108, "theo": 13.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "PEB261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 402.0, "iv": 2.0953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0041, "vega": 0.0039, "theta": -0.005, "rho": -0.0008, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PEB261218C00010000", "bid": 8.6, "bid_size": 82.0, "ask": 12.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0083, "vega": 0.0064, "theta": -0.0066, "rho": 0.0141, "theo": 10.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PEB261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 113.0, "iv": 1.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0083, "vega": 0.0064, "theta": -0.0066, "rho": -0.0013, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB261218C00012500", "bid": 6.5, "bid_size": 58.0, "ask": 9.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0159, "vega": 0.01, "theta": -0.0083, "rho": 0.017, "theo": 8.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-08-03T11:39:38", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "PEB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 394.0, "iv": 1.1747, "open_interest": 1359.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.016, "vega": 0.01, "theta": -0.0084, "rho": -0.0022, "theo": 0.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PEB261218C00015000", "bid": 4.1, "bid_size": 92.0, "ask": 7.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0303, "vega": 0.0151, "theta": -0.0101, "rho": 0.0192, "theo": 6.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-28T09:40:18", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PEB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 127.0, "iv": 0.8431, "open_interest": 4.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0305, "vega": 0.0152, "theta": -0.0102, "rho": -0.0037, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PEB261218C00017500", "bid": 2.0, "bid_size": 236.0, "ask": 4.8, "ask_size": 115.0, "iv": 0.3844, "open_interest": 49.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0583, "vega": 0.0226, "theta": -0.0118, "rho": 0.0198, "theo": 3.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-19T14:37:50", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "PEB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 400.0, "iv": 0.8681, "open_interest": 4.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0588, "vega": 0.0227, "theta": -0.0119, "rho": -0.0065, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T11:12:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PEB261218C00020000", "bid": 1.75, "bid_size": 55.0, "ask": 1.95, "ask_size": 54.0, "iv": 0.4598, "open_interest": 2242.0, "volume": 10.0, "delta": 0.6141, "gamma": 0.1016, "vega": 0.0309, "theta": -0.0128, "rho": 0.0168, "theo": 1.8618, "change": -0.185, "open": 1.65, "high": 1.85, "low": 1.65, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-23T09:57:16", "percent_change": -9.36709, "prev_day_close": 1.97499996423721}, {"option": "PEB261218P00020000", "bid": 1.0, "bid_size": 71.0, "ask": 1.2, "ask_size": 70.0, "iv": 0.451, "open_interest": 3.0, "volume": 150.0, "delta": -0.3899, "gamma": 0.1032, "vega": 0.031, "theta": -0.013, "rho": -0.0118, "theo": 1.1393, "change": 0.0, "open": 1.15, "high": 1.15, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T11:08:14", "percent_change": -2.16744e-06, "prev_day_close": 1.10000002384186}, {"option": "PEB261218C00022500", "bid": 0.7, "bid_size": 70.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.4603, "open_interest": 3150.0, "volume": 0.0, "delta": 0.3556, "gamma": 0.1022, "vega": 0.0302, "theta": -0.012, "rho": 0.0102, "theo": 0.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:07:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PEB261218P00022500", "bid": 2.5, "bid_size": 11.0, "ask": 2.7, "ask_size": 51.0, "iv": 0.4596, "open_interest": 20.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.1054, "vega": 0.0298, "theta": -0.0124, "rho": -0.0177, "theo": 2.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T14:59:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PEB261218C00025000", "bid": 0.3, "bid_size": 91.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.4874, "open_interest": 1.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0682, "vega": 0.0234, "theta": -0.0107, "rho": 0.006, "theo": 0.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "PEB261218P00025000", "bid": 3.5, "bid_size": 50.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.5279, "open_interest": 1.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0717, "vega": 0.0222, "theta": -0.0113, "rho": -0.0186, "theo": 4.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-06-02T11:24:00", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PEB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 858.0, "iv": 1.0717, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0334, "vega": 0.015, "theta": -0.0089, "rho": 0.003, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB261218P00030000", "bid": 7.8, "bid_size": 59.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0367, "vega": 0.0127, "theta": -0.0098, "rho": -0.0169, "theo": 9.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "PEB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 881.0, "iv": 1.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0205, "vega": 0.011, "theta": -0.0078, "rho": 0.002, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 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": "PEB261218P00035000", "bid": 12.5, "bid_size": 86.0, "ask": 16.5, "ask_size": 57.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0231, "vega": 0.0083, "theta": -0.0089, "rho": -0.0148, "theo": 14.4798, "change": 0.0, "open": 0.0, "high": 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}, {"option": "PEB270319C00002500", "bid": 16.0, "bid_size": 49.0, "ask": 20.2, "ask_size": 28.0, "iv": 1.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0016, "rho": 0.0059, "theo": 18.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PEB270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0015, "rho": -0.0009, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PEB270319C00005000", "bid": 13.5, "bid_size": 50.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0024, "rho": 0.0153, "theo": 15.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PEB270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 410.0, "iv": 2.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0024, "rho": -0.0018, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB270319C00007500", "bid": 11.1, "bid_size": 54.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.005, "vega": 0.0088, "theta": -0.0031, "rho": 0.0256, "theo": 13.35, "change": 0.0, "open": 0.0, "high": 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": "PEB270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 418.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.005, "vega": 0.0088, "theta": -0.003, "rho": -0.003, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB270319C00010000", "bid": 9.1, "bid_size": 58.0, "ask": 12.4, "ask_size": 15.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0092, "vega": 0.0132, "theta": -0.0036, "rho": 0.0344, "theo": 10.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "PEB270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 113.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0093, "vega": 0.0132, "theta": -0.0037, "rho": -0.0047, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB270319C00012500", "bid": 6.6, "bid_size": 70.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.5362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0165, "vega": 0.0189, "theta": -0.0042, "rho": 0.0416, "theo": 8.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PEB270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0167, "vega": 0.019, "theta": -0.0042, "rho": -0.0072, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PEB270319C00015000", "bid": 4.4, "bid_size": 59.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0295, "vega": 0.0268, "theta": -0.0048, "rho": 0.0471, "theo": 6.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "PEB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0299, "vega": 0.027, "theta": -0.0048, "rho": -0.0111, "theo": 0.4906, "change": 0.0, "open": 0.0, "high": 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": "PEB270319C00017500", "bid": 2.6, "bid_size": 69.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.053, "vega": 0.0377, "theta": -0.0053, "rho": 0.0488, "theo": 4.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "PEB270319P00017500", "bid": 0.4, "bid_size": 20.0, "ask": 1.55, "ask_size": 21.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0541, "vega": 0.038, "theta": -0.0054, "rho": -0.0179, "theo": 0.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PEB270319C00020000", "bid": 1.2, "bid_size": 49.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0816, "vega": 0.0496, "theta": -0.006, "rho": 0.0422, "theo": 2.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "PEB270319P00020000", "bid": 0.6, "bid_size": 46.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.5123, "open_interest": 5.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0845, "vega": 0.0498, "theta": -0.0062, "rho": -0.0302, "theo": 1.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-31T12:47:43", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "PEB270319C00022500", "bid": 0.25, "bid_size": 773.0, "ask": 3.6, "ask_size": 99.0, "iv": 0.4902, "open_interest": 67.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0755, "vega": 0.0513, "theta": -0.0069, "rho": 0.0301, "theo": 1.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T11:17:26", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "PEB270319P00022500", "bid": 2.0, "bid_size": 72.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.4724, "open_interest": 1.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0797, "vega": 0.0506, "theta": -0.0073, "rho": -0.0425, "theo": 3.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "PEB270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 86.0, "iv": 0.5481, "open_interest": 3.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0579, "vega": 0.0473, "theta": -0.0076, "rho": 0.0226, "theo": 1.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PEB270319P00025000", "bid": 3.7, "bid_size": 101.0, "ask": 6.6, "ask_size": 49.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.062, "vega": 0.0457, "theta": -0.0082, "rho": -0.0488, "theo": 5.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "PEB270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 51.0, "iv": 0.6732, "open_interest": 1.0, "volume": 0.0, "delta": 0.2383, "gamma": 0.0379, "vega": 0.0404, "theta": -0.0085, "rho": 0.0158, "theo": 0.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PEB270319P00030000", "bid": 8.1, "bid_size": 70.0, "ask": 11.2, "ask_size": 65.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0414, "vega": 0.0376, "theta": -0.0093, "rho": -0.0552, "theo": 10.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "PEB270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 122.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0284, "vega": 0.036, "theta": -0.009, "rho": 0.0126, "theo": 0.8384, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB270319P00035000", "bid": 12.5, "bid_size": 52.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0318, "vega": 0.0324, "theta": -0.01, "rho": -0.0586, "theo": 14.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "PEB270617C00002500", "bid": 16.0, "bid_size": 49.0, "ask": 20.2, "ask_size": 29.0, "iv": 1.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0013, "vega": 0.0042, "theta": -0.0007, "rho": 0.0069, "theo": 18.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PEB270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 107.0, "iv": 1.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0011, "vega": 0.0047, "theta": -0.0016, "rho": -0.0023, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB270617C00005000", "bid": 13.5, "bid_size": 50.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0032, "vega": 0.0092, "theta": -0.0015, "rho": 0.0172, "theo": 15.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PEB270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0029, "vega": 0.0094, "theta": -0.0023, "rho": -0.0046, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 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": "PEB270617C00007500", "bid": 11.1, "bid_size": 66.0, "ask": 15.3, "ask_size": 9.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.006, "vega": 0.0149, "theta": -0.0022, "rho": 0.0294, "theo": 13.4663, "change": 0.0, "open": 0.0, "high": 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": "PEB270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0057, "vega": 0.0149, "theta": -0.0029, "rho": -0.0074, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB270617C00010000", "bid": 8.8, "bid_size": 124.0, "ask": 12.7, "ask_size": 17.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0103, "vega": 0.0216, "theta": -0.0028, "rho": 0.0436, "theo": 11.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "PEB270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0101, "vega": 0.0214, "theta": -0.0034, "rho": -0.011, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PEB270617C00012500", "bid": 6.7, "bid_size": 58.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.017, "vega": 0.0294, "theta": -0.0033, "rho": 0.0574, "theo": 8.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PEB270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.017, "vega": 0.0294, "theta": -0.0038, "rho": -0.0158, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB270617C00015000", "bid": 4.6, "bid_size": 54.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0278, "vega": 0.0391, "theta": -0.0038, "rho": 0.0681, "theo": 6.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "PEB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0282, "vega": 0.0394, "theta": -0.0042, "rho": -0.0229, "theo": 0.8217, "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": 1.22500002384186}, {"option": "PEB270617C00017500", "bid": 2.95, "bid_size": 54.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0445, "vega": 0.051, "theta": -0.0042, "rho": 0.0714, "theo": 4.5136, "change": 0.0, "open": 0.0, "high": 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": "PEB270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 67.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.2411, "gamma": 0.0457, "vega": 0.0516, "theta": -0.0045, "rho": -0.0338, "theo": 1.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PEB270617C00020000", "bid": 1.75, "bid_size": 75.0, "ask": 4.7, "ask_size": 53.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.6155, "gamma": 0.0628, "vega": 0.0624, "theta": -0.0046, "rho": 0.0642, "theo": 2.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "PEB270617P00020000", "bid": 0.95, "bid_size": 127.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0656, "vega": 0.0627, "theta": -0.0048, "rho": -0.0502, "theo": 1.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "PEB270617C00022500", "bid": 0.6, "bid_size": 108.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.4342, "open_interest": 4.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0632, "vega": 0.0652, "theta": -0.005, "rho": 0.0499, "theo": 1.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T11:27:02", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "PEB270617P00022500", "bid": 2.25, "bid_size": 111.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0675, "vega": 0.0647, "theta": -0.0053, "rho": -0.0663, "theo": 3.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PEB270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 82.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0526, "vega": 0.062, "theta": -0.0055, "rho": 0.0392, "theo": 1.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PEB270617P00025000", "bid": 3.7, "bid_size": 76.0, "ask": 6.8, "ask_size": 40.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0574, "vega": 0.0601, "theta": -0.0057, "rho": -0.0762, "theo": 5.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PEB270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0368, "vega": 0.0546, "theta": -0.006, "rho": 0.0282, "theo": 1.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PEB270617P00030000", "bid": 7.7, "bid_size": 78.0, "ask": 11.2, "ask_size": 44.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0416, "vega": 0.0509, "theta": -0.0063, "rho": -0.0862, "theo": 10.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "PEB270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 44.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0284, "vega": 0.0495, "theta": -0.0064, "rho": 0.0228, "theo": 1.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PEB270617P00035000", "bid": 12.5, "bid_size": 50.0, "ask": 16.5, "ask_size": 34.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0333, "vega": 0.0442, "theta": -0.0066, "rho": -0.0904, "theo": 14.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "PEB271217C00002500", "bid": 15.5, "bid_size": 57.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0014, "vega": 0.0069, "theta": 0.0, "rho": 0.0121, "theo": 18.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "PEB271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 105.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0012, "vega": 0.0075, "theta": -0.0011, "rho": -0.0054, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEB271217C00005000", "bid": 13.5, "bid_size": 50.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0034, "vega": 0.0147, "theta": 0.0, "rho": 0.0293, "theo": 15.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "PEB271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 407.0, "iv": 1.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.003, "vega": 0.0148, "theta": -0.0017, "rho": -0.0106, "theo": 0.3953, "change": 0.0, "open": 0.0, "high": 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": "PEB271217C00007500", "bid": 11.0, "bid_size": 97.0, "ask": 15.6, "ask_size": 67.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0062, "vega": 0.0233, "theta": -0.0003, "rho": 0.0496, "theo": 13.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "PEB271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 414.0, "iv": 1.1017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0058, "vega": 0.023, "theta": -0.0021, "rho": -0.0166, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 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": "PEB271217C00010000", "bid": 9.0, "bid_size": 84.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0102, "vega": 0.0327, "theta": -0.001, "rho": 0.0722, "theo": 11.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "PEB271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 153.0, "iv": 0.8405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.01, "vega": 0.0324, "theta": -0.0025, "rho": -0.0241, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 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": "PEB271217C00012500", "bid": 7.0, "bid_size": 84.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.3664, "open_interest": 1.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0159, "vega": 0.0432, "theta": -0.0015, "rho": 0.093, "theo": 9.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-08-03T11:39:38", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "PEB271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 72.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0161, "vega": 0.0434, "theta": -0.0028, "rho": -0.0338, "theo": 0.9327, "change": 0.0, "open": 0.0, "high": 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": "PEB271217C00015000", "bid": 5.2, "bid_size": 69.0, "ask": 8.6, "ask_size": 29.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0242, "vega": 0.0553, "theta": -0.002, "rho": 0.1084, "theo": 7.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PEB271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 81.0, "iv": 0.5277, "open_interest": 20.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.025, "vega": 0.056, "theta": -0.003, "rho": -0.0466, "theo": 1.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PEB271217C00017500", "bid": 3.5, "bid_size": 111.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0353, "vega": 0.0688, "theta": -0.0025, "rho": 0.1138, "theo": 5.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "PEB271217P00017500", "bid": 0.1, "bid_size": 46.0, "ask": 3.6, "ask_size": 95.0, "iv": 0.4262, "open_interest": 55.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0373, "vega": 0.0699, "theta": -0.0032, "rho": -0.064, "theo": 1.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T11:26:37", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "PEB271217C00020000", "bid": 2.15, "bid_size": 49.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.046, "vega": 0.0809, "theta": -0.003, "rho": 0.1068, "theo": 3.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PEB271217P00020000", "bid": 0.5, "bid_size": 529.0, "ask": 4.7, "ask_size": 80.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.05, "vega": 0.0817, "theta": -0.0034, "rho": -0.0866, "theo": 2.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "PEB271217C00022500", "bid": 1.0, "bid_size": 100.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0486, "vega": 0.0862, "theta": -0.0034, "rho": 0.0911, "theo": 2.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "PEB271217P00022500", "bid": 2.4, "bid_size": 26.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0548, "vega": 0.0854, "theta": -0.0036, "rho": -0.1074, "theo": 3.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "PEB271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0444, "vega": 0.0854, "theta": -0.0037, "rho": 0.0763, "theo": 2.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PEB271217P00025000", "bid": 3.8, "bid_size": 69.0, "ask": 7.2, "ask_size": 22.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0515, "vega": 0.0822, "theta": -0.0038, "rho": -0.1214, "theo": 5.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PEB271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0346, "vega": 0.0795, "theta": -0.0042, "rho": 0.0582, "theo": 1.7758, "change": 0.0, "open": 0.0, "high": 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": "PEB271217P00030000", "bid": 7.5, "bid_size": 103.0, "ask": 11.6, "ask_size": 33.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0423, "vega": 0.0727, "theta": -0.0039, "rho": -0.1371, "theo": 10.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "PEB271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 93.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0281, "vega": 0.0742, "theta": -0.0045, "rho": 0.0485, "theo": 1.5976, "change": 0.0, "open": 0.0, "high": 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": "PEB271217P00035000", "bid": 12.0, "bid_size": 41.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.036, "vega": 0.0633, "theta": -0.0038, "rho": -0.1427, "theo": 15.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}], "symbol": "PEB", "security_type": "stock", "exchange_id": 3, "current_price": 20.59, "price_change": -0.08, "price_change_percent": -0.387, "bid": 20.58, "ask": 20.6, "bid_size": 200, "ask_size": 300, "open": 20.58, "high": 20.79, "low": 20.305, "close": 20.59, "prev_day_close": 20.67, "volume": 560844, "iv30": 49.753, "iv30_change": -0.149, "iv30_change_percent": -0.2986, "seqno": 41661700652, "last_trade_time": "2026-10-23T11:15:31", "tick": "up"}, "symbol": "PEB"}