{"timestamp": "2026-11-10 00:09:24", "data": {"options": [{"option": "PEJ261120C00054000", "bid": 13.0, "bid_size": 330.0, "ask": 15.1, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0118, "vega": 0.0096, "theta": -0.0492, "rho": 0.0053, "theo": 14.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "PEJ261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0105, "vega": 0.0125, "theta": -0.0456, "rho": -0.0013, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PEJ261120C00055000", "bid": 12.0, "bid_size": 330.0, "ask": 14.1, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0134, "vega": 0.0106, "theta": -0.0506, "rho": 0.0059, "theo": 13.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "PEJ261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 1.0227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.012, "vega": 0.0135, "theta": -0.0468, "rho": -0.0014, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PEJ261120C00056000", "bid": 10.9, "bid_size": 321.0, "ask": 13.1, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0154, "vega": 0.0114, "theta": -0.0522, "rho": 0.006, "theo": 12.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "PEJ261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0138, "vega": 0.0147, "theta": -0.0481, "rho": -0.0016, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PEJ261120C00057000", "bid": 10.0, "bid_size": 330.0, "ask": 12.0, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0177, "vega": 0.0126, "theta": -0.0538, "rho": 0.006, "theo": 11.3059, "change": 0.0, "open": 0.0, "high": 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": "PEJ261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.9037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0159, "vega": 0.016, "theta": -0.0494, "rho": -0.0018, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PEJ261120C00058000", "bid": 9.0, "bid_size": 330.0, "ask": 11.0, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0205, "vega": 0.014, "theta": -0.0554, "rho": 0.0069, "theo": 10.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "PEJ261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0185, "vega": 0.0174, "theta": -0.0508, "rho": -0.002, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PEJ261120C00059000", "bid": 7.9, "bid_size": 321.0, "ask": 10.0, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0238, "vega": 0.0163, "theta": -0.057, "rho": 0.0074, "theo": 9.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "PEJ261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.7739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0216, "vega": 0.0191, "theta": -0.0521, "rho": -0.0022, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PEJ261120C00060000", "bid": 6.9, "bid_size": 321.0, "ask": 9.0, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0277, "vega": 0.0178, "theta": -0.0582, "rho": 0.0078, "theo": 8.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PEJ261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0256, "vega": 0.021, "theta": -0.0534, "rho": -0.0025, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PEJ261120C00061000", "bid": 6.1, "bid_size": 330.0, "ask": 8.0, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0331, "vega": 0.0192, "theta": -0.0594, "rho": 0.0077, "theo": 7.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PEJ261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 332.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0306, "vega": 0.0231, "theta": -0.0548, "rho": -0.0029, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PEJ261120C00062000", "bid": 5.1, "bid_size": 330.0, "ask": 7.2, "ask_size": 321.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0402, "vega": 0.0225, "theta": -0.0605, "rho": 0.0084, "theo": 6.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PEJ261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 332.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.037, "vega": 0.0257, "theta": -0.056, "rho": -0.0034, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PEJ261120C00063000", "bid": 4.0, "bid_size": 321.0, "ask": 6.1, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0492, "vega": 0.0255, "theta": -0.0616, "rho": 0.009, "theo": 5.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "PEJ261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 342.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0454, "vega": 0.0286, "theta": -0.0571, "rho": -0.004, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PEJ261120C00064000", "bid": 3.1, "bid_size": 330.0, "ask": 5.3, "ask_size": 321.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0612, "vega": 0.029, "theta": -0.0623, "rho": 0.0089, "theo": 4.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "PEJ261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 342.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0566, "vega": 0.0321, "theta": -0.058, "rho": -0.0047, "theo": 0.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PEJ261120C00065000", "bid": 2.25, "bid_size": 319.0, "ask": 4.4, "ask_size": 330.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0774, "vega": 0.034, "theta": -0.0626, "rho": 0.0097, "theo": 3.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "PEJ261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 342.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0718, "vega": 0.0362, "theta": -0.0585, "rho": -0.0058, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEJ261120C00066000", "bid": 2.05, "bid_size": 232.0, "ask": 2.95, "ask_size": 152.0, "iv": 0.2697, "open_interest": 2.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0985, "vega": 0.039, "theta": -0.062, "rho": 0.0095, "theo": 2.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T15:49:32", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "PEJ261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 332.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.092, "vega": 0.0407, "theta": -0.0583, "rho": -0.0073, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 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": "PEJ261120C00067000", "bid": 0.6, "bid_size": 330.0, "ask": 2.65, "ask_size": 330.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.1234, "vega": 0.044, "theta": -0.0602, "rho": 0.0091, "theo": 1.8308, "change": 0.0, "open": 0.0, "high": 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": "PEJ261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 340.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.1162, "vega": 0.045, "theta": -0.057, "rho": -0.0095, "theo": 0.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "PEJ261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 340.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.5103, "gamma": 0.1404, "vega": 0.0467, "theta": -0.0571, "rho": 0.0082, "theo": 1.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEJ261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 333.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.1333, "vega": 0.047, "theta": -0.0544, "rho": -0.0127, "theo": 1.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "PEJ261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 340.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.375, "gamma": 0.1304, "vega": 0.0448, "theta": -0.0534, "rho": 0.0065, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 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": "PEJ261120P00069000", "bid": 0.45, "bid_size": 341.0, "ask": 2.6, "ask_size": 341.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.125, "vega": 0.0443, "theta": -0.0511, "rho": -0.016, "theo": 1.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "PEJ261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 332.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.1046, "vega": 0.0394, "theta": -0.0501, "rho": 0.005, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PEJ261120P00070000", "bid": 1.25, "bid_size": 321.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.1009, "vega": 0.039, "theta": -0.0482, "rho": -0.0186, "theo": 2.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "PEJ261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.081, "vega": 0.0343, "theta": -0.0474, "rho": 0.004, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PEJ261120P00071000", "bid": 2.1, "bid_size": 321.0, "ask": 4.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0786, "vega": 0.0338, "theta": -0.0457, "rho": -0.0204, "theo": 3.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PEJ261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0634, "vega": 0.0299, "theta": -0.0451, "rho": 0.0032, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PEJ261120P00072000", "bid": 3.1, "bid_size": 224.0, "ask": 5.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0618, "vega": 0.0295, "theta": -0.0435, "rho": -0.0218, "theo": 4.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PEJ261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 332.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0507, "vega": 0.0262, "theta": -0.0431, "rho": 0.0027, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PEJ261120P00073000", "bid": 4.1, "bid_size": 224.0, "ask": 6.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0496, "vega": 0.026, "theta": -0.0416, "rho": -0.0228, "theo": 5.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PEJ261218C00054000", "bid": 12.9, "bid_size": 330.0, "ask": 15.3, "ask_size": 310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0131, "vega": 0.0265, "theta": -0.0195, "rho": 0.0247, "theo": 14.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "PEJ261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.4005, "open_interest": 365.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0119, "vega": 0.0302, "theta": -0.019, "rho": -0.0057, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-16T11:54:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PEJ261218C00055000", "bid": 11.9, "bid_size": 321.0, "ask": 14.2, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0147, "vega": 0.0286, "theta": -0.0199, "rho": 0.0254, "theo": 13.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PEJ261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 330.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0134, "vega": 0.0324, "theta": -0.0194, "rho": -0.0063, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PEJ261218C00056000", "bid": 11.1, "bid_size": 336.0, "ask": 13.2, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0166, "vega": 0.0309, "theta": -0.0203, "rho": 0.0264, "theo": 12.4293, "change": 0.0, "open": 0.0, "high": 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": "PEJ261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 330.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0152, "vega": 0.0348, "theta": -0.0198, "rho": -0.0069, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 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": "PEJ261218C00057000", "bid": 10.0, "bid_size": 321.0, "ask": 12.4, "ask_size": 311.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0188, "vega": 0.0341, "theta": -0.0207, "rho": 0.0275, "theo": 11.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PEJ261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 330.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0173, "vega": 0.0376, "theta": -0.0202, "rho": -0.0076, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PEJ261218C00058000", "bid": 9.0, "bid_size": 310.0, "ask": 11.3, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0214, "vega": 0.0368, "theta": -0.0212, "rho": 0.0287, "theo": 10.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "PEJ261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 330.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0198, "vega": 0.0406, "theta": -0.0206, "rho": -0.0084, "theo": 0.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PEJ261218C00059000", "bid": 8.1, "bid_size": 330.0, "ask": 10.5, "ask_size": 319.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0245, "vega": 0.0405, "theta": -0.0216, "rho": 0.0302, "theo": 9.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "PEJ261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 330.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0228, "vega": 0.0439, "theta": -0.021, "rho": -0.0094, "theo": 0.503, "change": 0.0, "open": 0.0, "high": 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": "PEJ261218C00060000", "bid": 7.2, "bid_size": 330.0, "ask": 9.5, "ask_size": 310.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0283, "vega": 0.0444, "theta": -0.022, "rho": 0.0312, "theo": 8.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "PEJ261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 342.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0265, "vega": 0.0477, "theta": -0.0214, "rho": -0.0105, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PEJ261218C00061000", "bid": 6.2, "bid_size": 321.0, "ask": 8.6, "ask_size": 330.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0328, "vega": 0.0486, "theta": -0.0224, "rho": 0.0322, "theo": 7.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PEJ261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 342.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0309, "vega": 0.0518, "theta": -0.0217, "rho": -0.0119, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PEJ261218C00062000", "bid": 5.3, "bid_size": 325.0, "ask": 7.7, "ask_size": 330.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0385, "vega": 0.0537, "theta": -0.0228, "rho": 0.0328, "theo": 6.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PEJ261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 330.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.0363, "vega": 0.0566, "theta": -0.0221, "rho": -0.0136, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PEJ261218C00063000", "bid": 4.5, "bid_size": 330.0, "ask": 6.8, "ask_size": 330.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0454, "vega": 0.0591, "theta": -0.0231, "rho": 0.034, "theo": 5.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "PEJ261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 342.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0431, "vega": 0.0618, "theta": -0.0223, "rho": -0.0157, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PEJ261218C00064000", "bid": 3.6, "bid_size": 330.0, "ask": 5.9, "ask_size": 330.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.054, "vega": 0.0654, "theta": -0.0233, "rho": 0.0343, "theo": 4.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PEJ261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 330.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0514, "vega": 0.0677, "theta": -0.0225, "rho": -0.0183, "theo": 0.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PEJ261218C00065000", "bid": 2.75, "bid_size": 330.0, "ask": 5.1, "ask_size": 330.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0644, "vega": 0.0722, "theta": -0.0234, "rho": 0.0344, "theo": 3.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "PEJ261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 330.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0615, "vega": 0.074, "theta": -0.0226, "rho": -0.0217, "theo": 0.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "PEJ261218C00066000", "bid": 2.0, "bid_size": 330.0, "ask": 4.3, "ask_size": 332.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0762, "vega": 0.0793, "theta": -0.0233, "rho": 0.0343, "theo": 3.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "PEJ261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 330.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0731, "vega": 0.0804, "theta": -0.0226, "rho": -0.0262, "theo": 1.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "PEJ261218C00067000", "bid": 1.3, "bid_size": 330.0, "ask": 3.6, "ask_size": 330.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0876, "vega": 0.0852, "theta": -0.023, "rho": 0.0324, "theo": 2.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "PEJ261218P00067000", "bid": 0.25, "bid_size": 334.0, "ask": 2.5, "ask_size": 342.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.0845, "vega": 0.0857, "theta": -0.0223, "rho": -0.0321, "theo": 1.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PEJ261218C00068000", "bid": 0.7, "bid_size": 337.0, "ask": 2.95, "ask_size": 342.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0941, "vega": 0.0881, "theta": -0.0225, "rho": 0.0291, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 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": "PEJ261218P00068000", "bid": 0.55, "bid_size": 334.0, "ask": 2.9, "ask_size": 330.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.0913, "vega": 0.0882, "theta": -0.0218, "rho": -0.0393, "theo": 1.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "PEJ261218C00069000", "bid": 0.15, "bid_size": 827.0, "ask": 2.45, "ask_size": 327.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0916, "vega": 0.0866, "theta": -0.0219, "rho": 0.0249, "theo": 1.2608, "change": 0.0, "open": 0.0, "high": 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": "PEJ261218P00069000", "bid": 1.1, "bid_size": 335.0, "ask": 3.3, "ask_size": 332.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0893, "vega": 0.0864, "theta": -0.0213, "rho": -0.0469, "theo": 2.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "PEJ261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 342.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.082, "vega": 0.0817, "theta": -0.0213, "rho": 0.0209, "theo": 0.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PEJ261218P00070000", "bid": 1.65, "bid_size": 342.0, "ask": 3.9, "ask_size": 340.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0803, "vega": 0.0812, "theta": -0.0207, "rho": -0.0536, "theo": 3.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "PEJ261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 330.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0703, "vega": 0.0752, "theta": -0.0208, "rho": 0.0176, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PEJ261218P00071000", "bid": 2.4, "bid_size": 330.0, "ask": 4.6, "ask_size": 72.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0691, "vega": 0.0748, "theta": -0.0201, "rho": -0.0591, "theo": 3.8271, "change": 0.0, "open": 0.0, "high": 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": "PEJ261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 330.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0596, "vega": 0.0688, "theta": -0.0203, "rho": 0.015, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PEJ261218P00072000", "bid": 3.1, "bid_size": 330.0, "ask": 5.4, "ask_size": 72.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0588, "vega": 0.0684, "theta": -0.0196, "rho": -0.0635, "theo": 4.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "PEJ261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 330.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0507, "vega": 0.063, "theta": -0.0198, "rho": 0.013, "theo": 0.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PEJ261218P00073000", "bid": 4.1, "bid_size": 320.0, "ask": 6.3, "ask_size": 72.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0501, "vega": 0.0627, "theta": -0.0191, "rho": -0.067, "theo": 5.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PEJ270319C00057000", "bid": 9.8, "bid_size": 232.0, "ask": 13.9, "ask_size": 224.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0182, "vega": 0.0996, "theta": -0.0122, "rho": 0.1173, "theo": 12.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "PEJ270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 232.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0175, "vega": 0.1002, "theta": -0.013, "rho": -0.0407, "theo": 1.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PEJ270319C00058000", "bid": 8.9, "bid_size": 224.0, "ask": 13.0, "ask_size": 224.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0199, "vega": 0.1045, "theta": -0.0122, "rho": 0.1195, "theo": 11.4799, "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": 9.75}, {"option": "PEJ270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 224.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0193, "vega": 0.105, "theta": -0.013, "rho": -0.0436, "theo": 1.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PEJ270319C00059000", "bid": 8.0, "bid_size": 224.0, "ask": 12.2, "ask_size": 224.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0219, "vega": 0.1097, "theta": -0.0123, "rho": 0.1214, "theo": 10.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PEJ270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 232.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0213, "vega": 0.1103, "theta": -0.013, "rho": -0.0469, "theo": 1.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PEJ270319C00060000", "bid": 7.2, "bid_size": 232.0, "ask": 11.3, "ask_size": 224.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0241, "vega": 0.1156, "theta": -0.0124, "rho": 0.124, "theo": 9.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PEJ270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 224.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0235, "vega": 0.1159, "theta": -0.013, "rho": -0.0505, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PEJ270319C00061000", "bid": 6.4, "bid_size": 224.0, "ask": 10.5, "ask_size": 224.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0266, "vega": 0.1216, "theta": -0.0124, "rho": 0.126, "theo": 8.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PEJ270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 232.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0261, "vega": 0.1217, "theta": -0.0129, "rho": -0.0547, "theo": 1.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PEJ270319C00062000", "bid": 5.4, "bid_size": 224.0, "ask": 9.7, "ask_size": 224.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0294, "vega": 0.1276, "theta": -0.0124, "rho": 0.1268, "theo": 7.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "PEJ270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 224.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0289, "vega": 0.1278, "theta": -0.0129, "rho": -0.0593, "theo": 1.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PEJ270319C00063000", "bid": 4.8, "bid_size": 232.0, "ask": 8.8, "ask_size": 224.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0325, "vega": 0.1341, "theta": -0.0124, "rho": 0.1283, "theo": 6.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "PEJ270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 224.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0321, "vega": 0.1342, "theta": -0.0128, "rho": -0.0648, "theo": 1.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PEJ270319C00064000", "bid": 3.9, "bid_size": 224.0, "ask": 8.1, "ask_size": 224.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0359, "vega": 0.1404, "theta": -0.0123, "rho": 0.1272, "theo": 6.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PEJ270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 224.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0356, "vega": 0.1405, "theta": -0.0127, "rho": -0.0707, "theo": 1.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PEJ270319C00065000", "bid": 3.3, "bid_size": 232.0, "ask": 7.4, "ask_size": 224.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0394, "vega": 0.1466, "theta": -0.0122, "rho": 0.1253, "theo": 5.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "PEJ270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 224.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0394, "vega": 0.1467, "theta": -0.0126, "rho": -0.0779, "theo": 2.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "PEJ270319C00066000", "bid": 2.6, "bid_size": 224.0, "ask": 6.7, "ask_size": 224.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.043, "vega": 0.1523, "theta": -0.0121, "rho": 0.1223, "theo": 4.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "PEJ270319P00066000", "bid": 0.4, "bid_size": 341.0, "ask": 4.5, "ask_size": 224.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0431, "vega": 0.1523, "theta": -0.0124, "rho": -0.0856, "theo": 2.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "PEJ270319C00067000", "bid": 1.95, "bid_size": 224.0, "ask": 6.0, "ask_size": 224.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0462, "vega": 0.1568, "theta": -0.012, "rho": 0.1173, "theo": 3.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "PEJ270319P00067000", "bid": 0.6, "bid_size": 224.0, "ask": 4.7, "ask_size": 232.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0465, "vega": 0.1569, "theta": -0.0122, "rho": -0.0942, "theo": 2.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PEJ270319C00068000", "bid": 1.35, "bid_size": 224.0, "ask": 5.6, "ask_size": 224.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0484, "vega": 0.1595, "theta": -0.0119, "rho": 0.1103, "theo": 3.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0500001013279}, {"option": "PEJ270319P00068000", "bid": 1.1, "bid_size": 224.0, "ask": 5.1, "ask_size": 232.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.049, "vega": 0.1596, "theta": -0.0121, "rho": -0.1034, "theo": 3.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "PEJ270319C00069000", "bid": 0.8, "bid_size": 224.0, "ask": 4.9, "ask_size": 224.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0493, "vega": 0.16, "theta": -0.0118, "rho": 0.102, "theo": 2.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "PEJ270319P00069000", "bid": 1.45, "bid_size": 224.0, "ask": 5.6, "ask_size": 224.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0501, "vega": 0.1601, "theta": -0.0119, "rho": -0.1124, "theo": 3.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PEJ270319C00070000", "bid": 2.1, "bid_size": 6.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2065, "open_interest": 10.0, "volume": 3.0, "delta": 0.4323, "gamma": 0.0486, "vega": 0.1582, "theta": -0.0117, "rho": 0.0929, "theo": 2.3912, "change": 0.8, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:40:56", "percent_change": 40.0, "prev_day_close": 2.0}, {"option": "PEJ270319P00070000", "bid": 2.0, "bid_size": 224.0, "ask": 6.2, "ask_size": 224.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0495, "vega": 0.1581, "theta": -0.0117, "rho": -0.1205, "theo": 4.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PEJ270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 224.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0465, "vega": 0.1547, "theta": -0.0117, "rho": 0.0842, "theo": 2.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PEJ270319P00071000", "bid": 2.5, "bid_size": 224.0, "ask": 6.6, "ask_size": 224.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0476, "vega": 0.1543, "theta": -0.0116, "rho": -0.1278, "theo": 4.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "PEJ270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 224.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3506, "gamma": 0.0437, "vega": 0.1498, "theta": -0.0116, "rho": 0.0762, "theo": 1.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PEJ270319P00072000", "bid": 3.1, "bid_size": 224.0, "ask": 7.4, "ask_size": 224.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0449, "vega": 0.1492, "theta": -0.0115, "rho": -0.1333, "theo": 5.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PEJ270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 224.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0406, "vega": 0.1445, "theta": -0.0116, "rho": 0.0693, "theo": 1.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PEJ270319P00073000", "bid": 3.9, "bid_size": 224.0, "ask": 7.9, "ask_size": 232.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0418, "vega": 0.1437, "theta": -0.0114, "rho": -0.1385, "theo": 6.3953, "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": 7.25}, {"option": "PEJ270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 224.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0376, "vega": 0.139, "theta": -0.0116, "rho": 0.0632, "theo": 1.5291, "change": 0.0, "open": 0.0, "high": 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": "PEJ270319P00074000", "bid": 4.6, "bid_size": 224.0, "ask": 8.7, "ask_size": 52.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0388, "vega": 0.1378, "theta": -0.0113, "rho": -0.1416, "theo": 7.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "PEJ270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 224.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0347, "vega": 0.1337, "theta": -0.0116, "rho": 0.0581, "theo": 1.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PEJ270319P00075000", "bid": 5.4, "bid_size": 224.0, "ask": 9.5, "ask_size": 52.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0358, "vega": 0.1322, "theta": -0.0112, "rho": -0.1449, "theo": 8.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "PEJ270617C00054000", "bid": 12.3, "bid_size": 203.0, "ask": 17.3, "ask_size": 83.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0141, "vega": 0.1253, "theta": -0.0081, "rho": 0.1581, "theo": 15.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "PEJ270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 124.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.013, "vega": 0.1295, "theta": -0.0101, "rho": -0.0713, "theo": 1.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "PEJ270617C00055000", "bid": 11.4, "bid_size": 202.0, "ask": 16.3, "ask_size": 78.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0151, "vega": 0.1306, "theta": -0.0082, "rho": 0.1614, "theo": 14.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PEJ270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 124.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.014, "vega": 0.1347, "theta": -0.0101, "rho": -0.0755, "theo": 1.9144, "change": 0.0, "open": 0.0, "high": 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": "PEJ270617C00056000", "bid": 10.6, "bid_size": 202.0, "ask": 15.5, "ask_size": 78.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0163, "vega": 0.1364, "theta": -0.0084, "rho": 0.1643, "theo": 13.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PEJ270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 124.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0151, "vega": 0.1402, "theta": -0.0101, "rho": -0.08, "theo": 1.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PEJ270617C00057000", "bid": 9.7, "bid_size": 202.0, "ask": 14.6, "ask_size": 82.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0175, "vega": 0.1429, "theta": -0.0086, "rho": 0.1686, "theo": 12.9276, "change": 0.0, "open": 0.0, "high": 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": "PEJ270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 124.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0164, "vega": 0.1458, "theta": -0.0101, "rho": -0.0851, "theo": 2.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PEJ270617C00058000", "bid": 8.9, "bid_size": 203.0, "ask": 13.9, "ask_size": 103.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0189, "vega": 0.1493, "theta": -0.0087, "rho": 0.1727, "theo": 12.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PEJ270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 124.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0177, "vega": 0.1518, "theta": -0.0101, "rho": -0.0904, "theo": 2.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEJ270617C00059000", "bid": 8.2, "bid_size": 203.0, "ask": 13.2, "ask_size": 103.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0204, "vega": 0.1552, "theta": -0.0088, "rho": 0.1737, "theo": 11.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PEJ270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 124.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0192, "vega": 0.1578, "theta": -0.0101, "rho": -0.0962, "theo": 2.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEJ270617C00060000", "bid": 7.4, "bid_size": 203.0, "ask": 12.4, "ask_size": 103.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0219, "vega": 0.1613, "theta": -0.0089, "rho": 0.1751, "theo": 10.2878, "change": 0.0, "open": 0.0, "high": 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": "PEJ270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 124.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0208, "vega": 0.164, "theta": -0.01, "rho": -0.1027, "theo": 2.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEJ270617C00061000", "bid": 6.7, "bid_size": 161.0, "ask": 11.7, "ask_size": 103.0, "iv": 0.2563, "open_interest": 1.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0236, "vega": 0.1688, "theta": -0.009, "rho": 0.1777, "theo": 9.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T10:02:49", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PEJ270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0226, "vega": 0.1704, "theta": -0.01, "rho": -0.1102, "theo": 2.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEJ270617C00062000", "bid": 6.0, "bid_size": 155.0, "ask": 11.0, "ask_size": 103.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0254, "vega": 0.1753, "theta": -0.0091, "rho": 0.1784, "theo": 8.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PEJ270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0244, "vega": 0.1767, "theta": -0.0099, "rho": -0.1178, "theo": 2.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEJ270617C00063000", "bid": 5.3, "bid_size": 111.0, "ask": 10.3, "ask_size": 111.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6811, "gamma": 0.0273, "vega": 0.1815, "theta": -0.0092, "rho": 0.1772, "theo": 7.8089, "change": 0.0, "open": 0.0, "high": 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": "PEJ270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0263, "vega": 0.183, "theta": -0.0099, "rho": -0.1265, "theo": 2.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PEJ270617C00064000", "bid": 4.7, "bid_size": 103.0, "ask": 9.7, "ask_size": 103.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0291, "vega": 0.1882, "theta": -0.0093, "rho": 0.1768, "theo": 7.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "PEJ270617P00064000", "bid": 0.5, "bid_size": 338.0, "ask": 5.5, "ask_size": 103.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0282, "vega": 0.189, "theta": -0.0098, "rho": -0.1363, "theo": 3.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "PEJ270617C00065000", "bid": 4.1, "bid_size": 103.0, "ask": 9.1, "ask_size": 103.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0309, "vega": 0.1938, "theta": -0.0093, "rho": 0.1741, "theo": 6.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "PEJ270617P00065000", "bid": 0.8, "bid_size": 103.0, "ask": 5.8, "ask_size": 103.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0301, "vega": 0.1945, "theta": -0.0097, "rho": -0.1464, "theo": 3.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "PEJ270617C00066000", "bid": 3.6, "bid_size": 110.0, "ask": 8.5, "ask_size": 133.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.0325, "vega": 0.1986, "theta": -0.0094, "rho": 0.1687, "theo": 5.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PEJ270617P00066000", "bid": 1.1, "bid_size": 103.0, "ask": 6.0, "ask_size": 124.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0318, "vega": 0.1992, "theta": -0.0096, "rho": -0.1582, "theo": 3.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "PEJ270617C00067000", "bid": 3.0, "bid_size": 103.0, "ask": 8.0, "ask_size": 103.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0338, "vega": 0.2026, "theta": -0.0094, "rho": 0.1653, "theo": 5.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PEJ270617P00067000", "bid": 1.4, "bid_size": 103.0, "ask": 6.4, "ask_size": 103.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0332, "vega": 0.2028, "theta": -0.0095, "rho": -0.1698, "theo": 4.0325, "change": 0.0, "open": 0.0, "high": 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": "PEJ270617C00068000", "bid": 2.6, "bid_size": 103.0, "ask": 7.6, "ask_size": 103.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0346, "vega": 0.2048, "theta": -0.0095, "rho": 0.1577, "theo": 4.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "PEJ270617P00068000", "bid": 1.9, "bid_size": 103.0, "ask": 6.9, "ask_size": 103.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0341, "vega": 0.2051, "theta": -0.0093, "rho": -0.1826, "theo": 4.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PEJ270617C00069000", "bid": 2.1, "bid_size": 103.0, "ask": 7.1, "ask_size": 103.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.0348, "vega": 0.2058, "theta": -0.0095, "rho": 0.1517, "theo": 4.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000005960464}, {"option": "PEJ270617P00069000", "bid": 2.4, "bid_size": 103.0, "ask": 7.4, "ask_size": 103.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0345, "vega": 0.2058, "theta": -0.0092, "rho": -0.1944, "theo": 4.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PEJ270617C00070000", "bid": 1.7, "bid_size": 103.0, "ask": 6.6, "ask_size": 124.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.0345, "vega": 0.2052, "theta": -0.0096, "rho": 0.143, "theo": 3.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PEJ270617P00070000", "bid": 3.0, "bid_size": 103.0, "ask": 8.0, "ask_size": 103.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0343, "vega": 0.2051, "theta": -0.0091, "rho": -0.2068, "theo": 5.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PEJ270617C00071000", "bid": 1.3, "bid_size": 124.0, "ask": 6.1, "ask_size": 124.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0337, "vega": 0.2032, "theta": -0.0096, "rho": 0.136, "theo": 3.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PEJ270617P00071000", "bid": 3.7, "bid_size": 91.0, "ask": 8.5, "ask_size": 124.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0336, "vega": 0.203, "theta": -0.009, "rho": -0.2174, "theo": 6.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PEJ270617C00072000", "bid": 1.0, "bid_size": 93.0, "ask": 5.7, "ask_size": 124.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0326, "vega": 0.2003, "theta": -0.0096, "rho": 0.1277, "theo": 3.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PEJ270617P00072000", "bid": 4.3, "bid_size": 91.0, "ask": 9.1, "ask_size": 132.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0326, "vega": 0.2001, "theta": -0.0088, "rho": -0.228, "theo": 6.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "PEJ270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0312, "vega": 0.1966, "theta": -0.0097, "rho": 0.121, "theo": 2.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PEJ270617P00073000", "bid": 5.0, "bid_size": 64.0, "ask": 9.8, "ask_size": 124.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0314, "vega": 0.1963, "theta": -0.0087, "rho": -0.2366, "theo": 7.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}], "symbol": "PEJ", "security_type": "stock", "exchange_id": 3, "current_price": 68.2, "price_change": 1.49, "price_change_percent": 2.2335, "bid": 67.08, "ask": 68.75, "bid_size": 4500, "ask_size": 4400, "open": 67.67, "high": 68.38, "low": 67.35, "close": 68.2, "prev_day_close": 66.71, "volume": 370084, "iv30": 20.736, "iv30_change": -0.753, "iv30_change_percent": -3.5041, "seqno": 10407764931, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "PEJ"}