{"timestamp": "2026-11-11 03:06:25", "data": {"options": [{"option": "PEN261120C00160000", "bid": 142.0, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 2.0455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0143, "theo": 161.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.5356, "open_interest": 603.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0179, "rho": -0.0002, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:44:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00165000", "bid": 137.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 1.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0019, "rho": 0.0151, "theo": 156.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.5818, "open_interest": 6.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0191, "rho": -0.0002, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:12:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00170000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 1.8807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0039, "rho": 0.0178, "theo": 151.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.4699, "open_interest": 15.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0203, "rho": -0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:18:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00175000", "bid": 127.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 1.8019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0057, "rho": 0.0209, "theo": 146.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3506, "open_interest": 11.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0215, "rho": -0.0002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T09:30:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00180000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.004, "theta": -0.0075, "rho": 0.0227, "theo": 141.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.3901, "open_interest": 22.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0229, "rho": -0.0003, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:18:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00185000", "bid": 117.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0095, "rho": 0.0248, "theo": 136.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.4441, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0243, "rho": -0.0003, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00190000", "bid": 112.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0115, "rho": 0.0301, "theo": 131.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.3321, "open_interest": 32.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0258, "rho": -0.0003, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:46:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00195000", "bid": 107.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 1.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0135, "rho": 0.0318, "theo": 126.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.3581, "open_interest": 1.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0274, "rho": -0.0004, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:13:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00200000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0157, "rho": 0.0363, "theo": 121.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.2371, "open_interest": 53.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0291, "rho": -0.0004, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:41:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00210000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0202, "rho": 0.0449, "theo": 111.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.2067, "open_interest": 28.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0329, "rho": -0.0005, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:45:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00220000", "bid": 82.0, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0093, "theta": -0.0252, "rho": 0.0555, "theo": 101.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 1.1021, "open_interest": 24.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0371, "rho": -0.0006, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:45:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00230000", "bid": 72.0, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0005, "vega": 0.0114, "theta": -0.0309, "rho": 0.0649, "theo": 91.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.9992, "open_interest": 9.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0113, "theta": -0.042, "rho": -0.0008, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-06T15:58:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00240000", "bid": 62.0, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.9307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0374, "rho": 0.0728, "theo": 81.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8977, "open_interest": 23.0, "volume": 2.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0141, "theta": -0.0476, "rho": -0.001, "theo": 0.1372, "change": 0.2, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:35:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00250000", "bid": 52.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0009, "vega": 0.0177, "theta": -0.045, "rho": 0.0788, "theo": 71.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.7973, "open_interest": 249.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0009, "vega": 0.0176, "theta": -0.0541, "rho": -0.0013, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:45:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00260000", "bid": 42.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0013, "vega": 0.0225, "theta": -0.0538, "rho": 0.0831, "theo": 61.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.6977, "open_interest": 27.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0013, "vega": 0.0225, "theta": -0.0617, "rho": -0.0017, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:08:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00270000", "bid": 32.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0019, "vega": 0.0292, "theta": -0.064, "rho": 0.0861, "theo": 51.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.5984, "open_interest": 26.0, "volume": 1.0, "delta": -0.0228, "gamma": 0.0019, "vega": 0.0293, "theta": -0.0707, "rho": -0.0024, "theo": 0.2433, "change": 0.2, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:35:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00280000", "bid": 22.0, "bid_size": 1.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0029, "vega": 0.0389, "theta": -0.076, "rho": 0.0884, "theo": 41.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.4989, "open_interest": 14.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0029, "vega": 0.039, "theta": -0.0814, "rho": -0.0033, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:58:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00290000", "bid": 12.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0049, "vega": 0.0538, "theta": -0.0902, "rho": 0.0901, "theo": 32.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00290000", "bid": 0.2, "bid_size": 2.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4143, "open_interest": 43.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0049, "vega": 0.0538, "theta": -0.0942, "rho": -0.0048, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:41:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00300000", "bid": 2.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.2744, "open_interest": 1.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.009, "vega": 0.0782, "theta": -0.1069, "rho": 0.0903, "theo": 22.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-09-08T13:08:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00300000", "bid": 0.15, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.3078, "open_interest": 133.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.009, "vega": 0.0783, "theta": -0.1097, "rho": -0.0074, "theo": 0.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:41:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6424, "open_interest": 7.0, "volume": 0.0, "delta": 0.855, "gamma": 0.02, "vega": 0.1232, "theta": -0.125, "rho": 0.0863, "theo": 12.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-08T14:33:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00310000", "bid": 0.25, "bid_size": 9.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.1998, "open_interest": 261.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0201, "vega": 0.1234, "theta": -0.1268, "rho": -0.0137, "theo": 0.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T12:53:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0587, "vega": 0.2056, "theta": -0.1278, "rho": 0.0626, "theo": 3.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-08-18T09:32:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00320000", "bid": 0.05, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.0707, "open_interest": 7.0, "volume": 0.0, "delta": -0.3991, "gamma": 0.0592, "vega": 0.2059, "theta": -0.1291, "rho": -0.0336, "theo": 1.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T12:00:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.0883, "open_interest": 24.0, "volume": 1.0, "delta": 0.1356, "gamma": 0.0293, "vega": 0.1201, "theta": -0.079, "rho": 0.014, "theo": 0.4937, "change": 0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:34:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0301, "vega": 0.1162, "theta": -0.0798, "rho": -0.0519, "theo": 8.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-10-08T10:19:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.1573, "open_interest": 11.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.01, "vega": 0.0616, "theta": -0.057, "rho": 0.0056, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-07T09:31:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3423, "open_interest": 3.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0105, "vega": 0.0552, "theta": -0.0577, "rho": -0.0424, "theo": 18.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.9, "last_trade_time": "2026-10-08T10:19:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.4567, "open_interest": 13.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0048, "vega": 0.0384, "theta": -0.045, "rho": 0.0031, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-24T09:30:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00350000", "bid": 9.0, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.3479, "open_interest": 1.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0052, "vega": 0.0321, "theta": -0.0449, "rho": -0.0352, "theo": 28.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.8, "last_trade_time": "2026-10-08T10:20:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.6043, "open_interest": 14.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0028, "vega": 0.0267, "theta": -0.0374, "rho": 0.002, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-07T09:33:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00360000", "bid": 19.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.4344, "open_interest": 6.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0031, "vega": 0.0202, "theta": -0.0351, "rho": -0.0241, "theo": 38.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-09-29T14:49:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.741, "open_interest": 20.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0018, "vega": 0.0199, "theta": -0.032, "rho": 0.0014, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T13:14:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00370000", "bid": 29.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.5153, "open_interest": 9.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.002, "vega": 0.013, "theta": -0.0291, "rho": -0.0201, "theo": 48.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.6, "last_trade_time": "2026-08-05T15:39:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.8686, "open_interest": 19.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0012, "vega": 0.0156, "theta": -0.028, "rho": 0.0011, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-14T09:32:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00380000", "bid": 39.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.5918, "open_interest": 10.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0013, "vega": 0.009, "theta": -0.0231, "rho": -0.0125, "theo": 58.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.2, "last_trade_time": "2026-07-29T10:18:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.9886, "open_interest": 6.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0009, "vega": 0.0125, "theta": -0.0249, "rho": 0.0008, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-14T09:32:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00390000", "bid": 49.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.6649, "open_interest": 3.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0009, "vega": 0.005, "theta": -0.0212, "rho": -0.0084, "theo": 68.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.2, "last_trade_time": "2026-08-05T15:37:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 2.1019, "open_interest": 3.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0007, "vega": 0.0104, "theta": -0.0224, "rho": 0.0007, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-27T09:30:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00400000", "bid": 59.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.7348, "open_interest": 1.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0184, "rho": -0.0076, "theo": 78.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-07-16T09:56:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 2.2095, "open_interest": 6.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0204, "rho": 0.0006, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-18T09:32:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00410000", "bid": 69.0, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0162, "rho": -0.0058, "theo": 88.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.9, "last_trade_time": "2026-05-15T09:30:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6156, "open_interest": 5.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0187, "rho": 0.0005, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-17T09:31:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00420000", "bid": 79.0, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.8664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0155, "rho": -0.002, "theo": 98.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.8, "last_trade_time": "2026-09-16T09:31:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 2.41, "open_interest": 3.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0173, "rho": 0.0004, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-29T09:31:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00430000", "bid": 89.0, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0151, "rho": -0.0017, "theo": 108.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.65, "last_trade_time": "2026-09-29T09:53:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 2.5037, "open_interest": 4.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0161, "rho": 0.0004, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-07-29T09:31:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00440000", "bid": 99.0, "bid_size": 1.0, "ask": 139.0, "ask_size": 1.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0147, "rho": -0.0015, "theo": 118.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.0, "last_trade_time": "2026-09-10T14:50:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 2.5936, "open_interest": 7.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0151, "rho": 0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-05-07T13:50:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00450000", "bid": 109.0, "bid_size": 1.0, "ask": 149.0, "ask_size": 1.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0143, "rho": -0.0016, "theo": 128.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.3, "last_trade_time": "2026-10-08T10:17:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 2.6801, "open_interest": 2.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0142, "rho": 0.0003, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-05-07T13:46:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00460000", "bid": 119.0, "bid_size": 1.0, "ask": 159.0, "ask_size": 1.0, "iv": 1.1033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0139, "rho": -0.0002, "theo": 138.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.0, "last_trade_time": "2026-09-03T15:50:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 2.7634, "open_interest": 17.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0134, "rho": 0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T13:16:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00470000", "bid": 129.0, "bid_size": 1.0, "ask": 169.0, "ask_size": 1.0, "iv": 1.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0139, "rho": 0.0, "theo": 148.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.0, "last_trade_time": "2026-09-16T14:59:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 2.8438, "open_interest": 9.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0126, "rho": 0.0002, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-29T09:31:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261120P00480000", "bid": 139.0, "bid_size": 1.0, "ask": 179.0, "ask_size": 1.0, "iv": 1.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 158.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 236.0, "last_trade_time": "2026-09-10T10:30:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00120000", "bid": 182.0, "bid_size": 1.0, "ask": 222.0, "ask_size": 1.0, "iv": 2.12, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 201.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-10-23T12:44:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00120000", "bid": 0.1, "bid_size": 4.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.2307, "open_interest": 18.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0003, "vega": 0.0442, "theta": -0.0906, "rho": -0.0074, "theo": 1.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:08:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00125000", "bid": 177.0, "bid_size": 1.0, "ask": 217.0, "ask_size": 1.0, "iv": 2.0427, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 196.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.214, "open_interest": 4.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0003, "vega": 0.0473, "theta": -0.0942, "rho": -0.008, "theo": 1.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T15:39:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00130000", "bid": 172.0, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 1.9686, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 191.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.1334, "open_interest": 13.0, "volume": 2.0, "delta": -0.0204, "gamma": 0.0003, "vega": 0.0506, "theta": -0.0977, "rho": -0.0086, "theo": 1.3737, "change": 0.4, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:07:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00135000", "bid": 167.0, "bid_size": 1.0, "ask": 207.0, "ask_size": 1.0, "iv": 1.8974, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 186.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00135000", "bid": 0.3, "bid_size": 2.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1904, "open_interest": 513.0, "volume": 148.0, "delta": -0.022, "gamma": 0.0003, "vega": 0.054, "theta": -0.1013, "rho": -0.0092, "theo": 1.4484, "change": 0.35, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T14:56:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00140000", "bid": 162.0, "bid_size": 1.0, "ask": 202.0, "ask_size": 1.0, "iv": 1.8288, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 181.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.0986, "open_interest": 6.0, "volume": 2.0, "delta": -0.0238, "gamma": 0.0004, "vega": 0.0576, "theta": -0.1048, "rho": -0.0099, "theo": 1.5258, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T11:08:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00145000", "bid": 157.0, "bid_size": 1.0, "ask": 197.0, "ask_size": 1.0, "iv": 1.7627, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 176.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.2639, "open_interest": 4.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0004, "vega": 0.0613, "theta": -0.1084, "rho": -0.0106, "theo": 1.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T10:10:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00150000", "bid": 152.0, "bid_size": 1.0, "ask": 192.0, "ask_size": 1.0, "iv": 1.6989, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 171.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.0516, "open_interest": 11.0, "volume": 1.0, "delta": -0.0276, "gamma": 0.0004, "vega": 0.0652, "theta": -0.1119, "rho": -0.0114, "theo": 1.6893, "change": 0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:04:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00155000", "bid": 147.0, "bid_size": 1.0, "ask": 187.0, "ask_size": 1.0, "iv": 1.6372, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 166.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.1645, "open_interest": 8.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0005, "vega": 0.0694, "theta": -0.1155, "rho": -0.0122, "theo": 1.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00160000", "bid": 142.0, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 1.5774, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 161.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00160000", "bid": 0.05, "bid_size": 10.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.9986, "open_interest": 22.0, "volume": 1.0, "delta": -0.0319, "gamma": 0.0005, "vega": 0.0737, "theta": -0.119, "rho": -0.0131, "theo": 1.8656, "change": 0.8, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T11:06:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00165000", "bid": 137.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 1.5194, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 156.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.0712, "open_interest": 14.0, "volume": 1.0, "delta": -0.0343, "gamma": 0.0006, "vega": 0.0783, "theta": -0.1226, "rho": -0.0141, "theo": 1.9592, "change": 1.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T11:11:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00170000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 1.463, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 151.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.0266, "open_interest": 17.0, "volume": 1.0, "delta": -0.0369, "gamma": 0.0006, "vega": 0.0832, "theta": -0.1262, "rho": -0.0151, "theo": 2.0569, "change": 1.2, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T11:05:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00175000", "bid": 127.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 1.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 146.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.3638, "open_interest": 45.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0007, "vega": 0.0882, "theta": -0.1298, "rho": -0.0162, "theo": 2.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T15:43:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00180000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 141.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.309, "open_interest": 10.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0008, "vega": 0.0934, "theta": -0.1333, "rho": -0.0173, "theo": 2.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-05-13T15:23:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00185000", "bid": 117.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 136.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00185000", "bid": 0.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.2961, "open_interest": 11.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0009, "vega": 0.099, "theta": -0.1369, "rho": -0.0186, "theo": 2.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:45:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00190000", "bid": 112.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 131.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.0234, "open_interest": 2.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0009, "vega": 0.1049, "theta": -0.1404, "rho": -0.0199, "theo": 2.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-10-16T11:02:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00195000", "bid": 107.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 126.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.1526, "open_interest": 28.0, "volume": 0.0, "delta": -0.053, "gamma": 0.001, "vega": 0.1112, "theta": -0.1439, "rho": -0.0213, "theo": 2.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-29T11:03:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00200000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.1532, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 121.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2025-11-07T09:46:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00200000", "bid": 1.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.948, "open_interest": 91.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0011, "vega": 0.1179, "theta": -0.1474, "rho": -0.0229, "theo": 2.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:38:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00210000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0007, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 111.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.8618, "open_interest": 111.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0014, "vega": 0.1321, "theta": -0.1543, "rho": -0.0263, "theo": 3.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T11:41:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00220000", "bid": 83.0, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0012, "vega": 0.0, "theta": -0.2187, "rho": 0.0, "theo": 101.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.6068, "open_interest": 29.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0016, "vega": 0.1482, "theta": -0.161, "rho": -0.0304, "theo": 3.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T15:30:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00230000", "bid": 73.0, "bid_size": 1.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.965, "open_interest": 1.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0019, "vega": 0.028, "theta": -0.2198, "rho": 0.0141, "theo": 91.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2025-12-11T15:06:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00230000", "bid": 1.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.8096, "open_interest": 342.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.002, "vega": 0.1664, "theta": -0.1674, "rho": -0.0353, "theo": 3.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T15:59:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00240000", "bid": 63.0, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.8738, "open_interest": 10.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0026, "vega": 0.0376, "theta": -0.2603, "rho": 0.0159, "theo": 81.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.38, "last_trade_time": "2025-12-31T15:14:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00240000", "bid": 0.2, "bid_size": 10.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.7418, "open_interest": 559.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0024, "vega": 0.1867, "theta": -0.1734, "rho": -0.041, "theo": 4.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T11:42:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00250000", "bid": 53.0, "bid_size": 1.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0037, "vega": 0.0494, "theta": -0.318, "rho": 0.0205, "theo": 71.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00250000", "bid": 2.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.7202, "open_interest": 47.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.003, "vega": 0.2101, "theta": -0.1787, "rho": -0.0482, "theo": 4.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T15:51:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00260000", "bid": 43.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.697, "open_interest": 35.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0052, "vega": 0.07, "theta": -0.3386, "rho": 0.0283, "theo": 61.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.3, "last_trade_time": "2025-12-31T15:14:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5896, "open_interest": 167.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0037, "vega": 0.2364, "theta": -0.1831, "rho": -0.057, "theo": 5.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T14:59:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00270000", "bid": 33.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0074, "vega": 0.1147, "theta": -0.3088, "rho": 0.0309, "theo": 51.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9963, "open_interest": 36.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0046, "vega": 0.2663, "theta": -0.186, "rho": -0.0683, "theo": 5.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T15:48:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00280000", "bid": 23.0, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.5236, "open_interest": 126.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0099, "vega": 0.1595, "theta": -0.3111, "rho": 0.0596, "theo": 42.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-01-15T13:41:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00280000", "bid": 5.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5048, "open_interest": 59.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0058, "vega": 0.3002, "theta": -0.1869, "rho": -0.0832, "theo": 6.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T15:29:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00290000", "bid": 13.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.4358, "open_interest": 11.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0122, "vega": 0.2171, "theta": -0.2884, "rho": 0.0728, "theo": 32.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-01-16T10:34:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.3729, "open_interest": 177.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0074, "vega": 0.3368, "theta": -0.1846, "rho": -0.103, "theo": 7.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-28T09:59:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00300000", "bid": 3.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.345, "open_interest": 56.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0147, "vega": 0.2813, "theta": -0.2684, "rho": 0.0835, "theo": 23.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-06-12T13:13:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00300000", "bid": 6.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.3363, "open_interest": 711.0, "volume": 1.0, "delta": -0.3437, "gamma": 0.0095, "vega": 0.3731, "theta": -0.1772, "rho": -0.1311, "theo": 9.3246, "change": 10.0, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T11:21:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4444, "open_interest": 3.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0173, "vega": 0.3497, "theta": -0.2315, "rho": 0.0908, "theo": 15.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-07-28T12:40:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2009, "open_interest": 93.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0118, "vega": 0.3972, "theta": -0.1624, "rho": -0.1712, "theo": 11.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T11:45:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.1944, "open_interest": 14.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0175, "vega": 0.3806, "theta": -0.1938, "rho": 0.0842, "theo": 8.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-06T09:36:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 133.0, "volume": 2.0, "delta": -0.5829, "gamma": 0.0127, "vega": 0.385, "theta": -0.1405, "rho": -0.2233, "theo": 16.3262, "change": 14.0, "open": 17.0, "high": 17.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-10T15:11:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.1836, "open_interest": 83.0, "volume": 0.0, "delta": 0.3109, "gamma": 0.014, "vega": 0.3473, "theta": -0.1536, "rho": 0.0677, "theo": 5.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T13:24:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00330000", "bid": 2.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.2379, "open_interest": 50.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.011, "vega": 0.3325, "theta": -0.1189, "rho": -0.273, "theo": 23.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.98, "last_trade_time": "2026-10-20T10:22:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7582, "open_interest": 67.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0101, "vega": 0.2944, "theta": -0.1268, "rho": 0.0528, "theo": 3.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-06-04T10:33:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00340000", "bid": 12.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.3041, "open_interest": 16.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0084, "vega": 0.275, "theta": -0.1034, "rho": -0.3092, "theo": 31.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-10-26T10:05:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00350000", "bid": 0.05, "bid_size": 25.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.2149, "open_interest": 533.0, "volume": 10.0, "delta": 0.1554, "gamma": 0.0074, "vega": 0.2476, "theta": -0.1104, "rho": 0.0412, "theo": 2.5006, "change": 0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T14:36:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00350000", "bid": 21.0, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.3646, "open_interest": 99.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0064, "vega": 0.2295, "theta": -0.0925, "rho": -0.3354, "theo": 41.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-10-26T10:02:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.2995, "open_interest": 36.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0056, "vega": 0.2088, "theta": -0.0996, "rho": 0.033, "theo": 2.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:56:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00360000", "bid": 31.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.3762, "open_interest": 35.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.005, "vega": 0.1954, "theta": -0.0843, "rho": -0.356, "theo": 50.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.0, "last_trade_time": "2026-10-27T15:22:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2986, "open_interest": 55.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0044, "vega": 0.1778, "theta": -0.0918, "rho": 0.0269, "theo": 1.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T10:00:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00370000", "bid": 41.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.4267, "open_interest": 40.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.004, "vega": 0.1695, "theta": -0.0777, "rho": -0.3735, "theo": 60.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.1, "last_trade_time": "2026-10-20T10:14:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3361, "open_interest": 104.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0035, "vega": 0.1585, "theta": -0.0857, "rho": 0.0226, "theo": 1.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-08-14T09:32:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00380000", "bid": 51.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.4747, "open_interest": 83.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0033, "vega": 0.1493, "theta": -0.0722, "rho": -0.3891, "theo": 70.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-10-19T13:32:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3716, "open_interest": 72.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0029, "vega": 0.1391, "theta": -0.081, "rho": 0.0198, "theo": 1.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-14T09:32:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00390000", "bid": 61.0, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.5208, "open_interest": 60.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.0027, "vega": 0.1335, "theta": -0.0675, "rho": -0.4035, "theo": 79.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.2, "last_trade_time": "2026-10-09T10:01:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.1612, "open_interest": 19.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0025, "vega": 0.127, "theta": -0.0771, "rho": 0.0177, "theo": 1.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-18T09:32:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00400000", "bid": 71.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.565, "open_interest": 16.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0023, "vega": 0.1205, "theta": -0.0634, "rho": -0.4171, "theo": 89.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-10-19T13:27:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.2157, "open_interest": 6.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0021, "vega": 0.1132, "theta": -0.0738, "rho": 0.0154, "theo": 1.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-18T09:34:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00410000", "bid": 81.0, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.6076, "open_interest": 29.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.002, "vega": 0.1098, "theta": -0.0597, "rho": -0.4301, "theo": 99.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.1, "last_trade_time": "2026-10-21T12:50:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.2673, "open_interest": 14.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0018, "vega": 0.105, "theta": -0.071, "rho": 0.014, "theo": 1.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-18T09:33:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00420000", "bid": 91.0, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.6488, "open_interest": 6.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0017, "vega": 0.101, "theta": -0.0563, "rho": -0.4427, "theo": 109.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 169.08, "last_trade_time": "2026-10-16T15:53:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3167, "open_interest": 4.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0016, "vega": 0.0978, "theta": -0.0684, "rho": 0.0129, "theo": 0.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-18T09:31:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00430000", "bid": 101.0, "bid_size": 1.0, "ask": 141.0, "ask_size": 1.0, "iv": 0.6886, "open_interest": 12.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0015, "vega": 0.0935, "theta": -0.0532, "rho": -0.455, "theo": 119.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 198.0, "last_trade_time": "2026-10-09T09:58:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3641, "open_interest": 6.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0014, "vega": 0.0889, "theta": -0.0663, "rho": 0.0115, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-05-07T14:05:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00440000", "bid": 111.0, "bid_size": 1.0, "ask": 151.0, "ask_size": 1.0, "iv": 0.7272, "open_interest": 7.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0014, "vega": 0.0869, "theta": -0.0503, "rho": -0.4671, "theo": 129.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.41, "last_trade_time": "2026-10-16T10:23:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.4097, "open_interest": 1.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0013, "vega": 0.0835, "theta": -0.0644, "rho": 0.0107, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-07T14:03:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00450000", "bid": 121.0, "bid_size": 1.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.7647, "open_interest": 6.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0012, "vega": 0.0813, "theta": -0.0476, "rho": -0.479, "theo": 139.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 222.7, "last_trade_time": "2026-10-09T10:01:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.4536, "open_interest": 5.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0012, "vega": 0.0791, "theta": -0.0626, "rho": 0.01, "theo": 0.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-18T09:33:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00460000", "bid": 131.0, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 0.8012, "open_interest": 5.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0011, "vega": 0.0765, "theta": -0.0451, "rho": -0.4907, "theo": 149.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 228.0, "last_trade_time": "2026-10-09T09:58:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.7381, "open_interest": 34.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0011, "vega": 0.0748, "theta": -0.061, "rho": 0.0093, "theo": 0.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-08-18T09:34:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00470000", "bid": 141.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.8367, "open_interest": 4.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.001, "vega": 0.0722, "theta": -0.0427, "rho": -0.5024, "theo": 158.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.1, "last_trade_time": "2026-06-09T13:53:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.5368, "open_interest": 2.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.001, "vega": 0.0705, "theta": -0.0596, "rho": 0.0086, "theo": 0.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-18T09:33:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00480000", "bid": 151.0, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.8713, "open_interest": 2.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0009, "vega": 0.0683, "theta": -0.0404, "rho": -0.5139, "theo": 168.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.0, "last_trade_time": "2026-06-09T14:50:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.5761, "open_interest": 7.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0009, "vega": 0.066, "theta": -0.0583, "rho": 0.0081, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-18T09:33:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00490000", "bid": 161.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.9051, "open_interest": 1.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0009, "vega": 0.0649, "theta": -0.0382, "rho": -0.5254, "theo": 178.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 262.3, "last_trade_time": "2026-10-09T10:01:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6863, "open_interest": 10.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0008, "vega": 0.063, "theta": -0.0571, "rho": 0.0076, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-05-07T14:07:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN261218P00500000", "bid": 171.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.938, "open_interest": 11.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0008, "vega": 0.0618, "theta": -0.0362, "rho": -0.5367, "theo": 188.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.0, "last_trade_time": "2026-10-21T12:49:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00160000", "bid": 142.0, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 2.1369, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 161.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00160000", "bid": 5.5, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.9811, "open_interest": 77.0, "volume": 82.0, "delta": -0.0812, "gamma": 0.001, "vega": 0.1918, "theta": -0.1411, "rho": -0.061, "theo": 6.2612, "change": 6.3, "open": 7.0, "high": 8.0, "low": 4.4, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-10T14:18:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00165000", "bid": 137.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 2.0661, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 156.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.8355, "open_interest": 5.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0011, "vega": 0.2063, "theta": -0.1494, "rho": -0.0676, "theo": 6.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T14:34:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00170000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 1.9975, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 151.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.4347, "open_interest": 7.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0012, "vega": 0.2213, "theta": -0.1577, "rho": -0.0748, "theo": 7.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T11:41:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00175000", "bid": 127.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 1.9307, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 146.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.9705, "open_interest": 3.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0014, "vega": 0.2366, "theta": -0.1658, "rho": -0.0827, "theo": 8.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-07T12:36:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00180000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.8657, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 141.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-08-05T12:11:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00180000", "bid": 8.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.4366, "open_interest": 30.0, "volume": 3.0, "delta": -0.1204, "gamma": 0.0015, "vega": 0.2518, "theta": -0.1738, "rho": -0.091, "theo": 9.5556, "change": 8.0, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T12:25:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00185000", "bid": 117.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.8025, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 136.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00185000", "bid": 6.9, "bid_size": 5.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.9001, "open_interest": 15.0, "volume": 2.0, "delta": -0.132, "gamma": 0.0016, "vega": 0.2671, "theta": -0.1815, "rho": -0.0999, "theo": 10.562, "change": 13.87, "open": 14.0, "high": 14.0, "low": 13.87, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-11-10T10:39:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00190000", "bid": 112.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.7408, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 131.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00190000", "bid": 10.0, "bid_size": 5.0, "ask": 23.9, "ask_size": 1.0, "iv": 1.0714, "open_interest": 39.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0017, "vega": 0.2826, "theta": -0.1891, "rho": -0.1096, "theo": 11.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:43:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00195000", "bid": 107.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 1.6803, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 126.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.9155, "open_interest": 13.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0018, "vega": 0.2977, "theta": -0.1963, "rho": -0.1198, "theo": 12.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-02T09:45:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00200000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.6209, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 121.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00200000", "bid": 11.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.0629, "open_interest": 1.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0019, "vega": 0.3124, "theta": -0.203, "rho": -0.1305, "theo": 14.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-11T09:33:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00210000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.5054, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 111.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00210000", "bid": 10.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0707, "open_interest": 13.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0022, "vega": 0.3406, "theta": -0.2148, "rho": -0.1541, "theo": 16.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-21T13:38:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00220000", "bid": 83.0, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 1.4537, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 101.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00220000", "bid": 8.0, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 1.0259, "open_interest": 112.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0024, "vega": 0.3657, "theta": -0.224, "rho": -0.18, "theo": 20.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-10-21T13:35:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00230000", "bid": 73.0, "bid_size": 1.0, "ask": 113.0, "ask_size": 1.0, "iv": 1.3426, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 91.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00230000", "bid": 13.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.923, "open_interest": 83.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0026, "vega": 0.3866, "theta": -0.23, "rho": -0.2081, "theo": 23.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.4, "last_trade_time": "2026-10-09T11:30:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00240000", "bid": 63.0, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 1.2333, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 81.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.0, "last_trade_time": "2026-02-05T14:16:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00240000", "bid": 26.5, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 1.1113, "open_interest": 112.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0028, "vega": 0.4025, "theta": -0.2325, "rho": -0.2385, "theo": 28.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T12:22:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00250000", "bid": 53.0, "bid_size": 1.0, "ask": 93.0, "ask_size": 1.0, "iv": 1.1257, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 71.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-08-03T10:24:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00250000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 1.0242, "open_interest": 15.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0029, "vega": 0.4124, "theta": -0.2312, "rho": -0.2708, "theo": 32.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-10-29T15:16:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00260000", "bid": 43.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 1.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 61.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00260000", "bid": 30.0, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 1.0219, "open_interest": 16.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.003, "vega": 0.4155, "theta": -0.226, "rho": -0.3046, "theo": 37.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-02T15:19:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00270000", "bid": 33.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0021, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 51.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00270000", "bid": 36.0, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 1.0118, "open_interest": 37.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0031, "vega": 0.4114, "theta": -0.2169, "rho": -0.3397, "theo": 43.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-10-30T11:14:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00280000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0103, "vega": 0.0, "theta": -1.161, "rho": 0.0, "theo": 41.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.82, "last_trade_time": "2026-03-19T10:07:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00280000", "bid": 41.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.873, "open_interest": 64.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0031, "vega": 0.4, "theta": -0.2042, "rho": -0.3758, "theo": 49.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-11-02T15:49:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00290000", "bid": 30.0, "bid_size": 3.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.9775, "open_interest": 101.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0154, "vega": 0.2433, "theta": -1.0203, "rho": 0.048, "theo": 32.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-03-30T09:30:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00290000", "bid": 47.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.9444, "open_interest": 45.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.003, "vega": 0.3817, "theta": -0.1883, "rho": -0.4121, "theo": 56.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.0, "last_trade_time": "2026-08-03T12:18:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00300000", "bid": 4.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.014, "vega": 0.265, "theta": -0.8255, "rho": 0.0466, "theo": 25.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-04-01T15:33:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00300000", "bid": 60.0, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.7958, "open_interest": 977.0, "volume": 19.0, "delta": -0.5398, "gamma": 0.0029, "vega": 0.3572, "theta": -0.1699, "rho": -0.4483, "theo": 63.3466, "change": 75.0, "open": 70.0, "high": 78.0, "low": 68.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-11-10T14:18:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6616, "open_interest": 2.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0122, "vega": 0.353, "theta": -0.6824, "rho": 0.0628, "theo": 19.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-19T09:44:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00310000", "bid": 61.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 1.0, "iv": 0.8685, "open_interest": 303.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0027, "vega": 0.3273, "theta": -0.1496, "rho": -0.484, "theo": 70.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-10-29T09:59:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7671, "open_interest": 19.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0098, "vega": 0.3878, "theta": -0.5056, "rho": 0.0708, "theo": 14.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00320000", "bid": 63.0, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.7567, "open_interest": 109.0, "volume": 6.0, "delta": -0.608, "gamma": 0.0025, "vega": 0.2931, "theta": -0.1283, "rho": -0.519, "theo": 78.7945, "change": 96.0, "open": 96.0, "high": 96.0, "low": 96.0, "tick": "no_change", "last_trade_price": 96.0, "last_trade_time": "2026-11-10T12:21:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8518, "open_interest": 18.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0083, "vega": 0.3634, "theta": -0.4118, "rho": 0.0614, "theo": 10.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-04T09:31:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00330000", "bid": 80.0, "bid_size": 5.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.8946, "open_interest": 37.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0022, "vega": 0.2566, "theta": -0.1068, "rho": -0.5526, "theo": 87.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-10-19T12:26:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.6629, "open_interest": 36.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0067, "vega": 0.3306, "theta": -0.3249, "rho": 0.0528, "theo": 7.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-09T09:30:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00340000", "bid": 82.0, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.8237, "open_interest": 31.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.002, "vega": 0.2192, "theta": -0.0858, "rho": -0.5846, "theo": 95.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.1, "last_trade_time": "2026-10-19T12:26:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9832, "open_interest": 18.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0053, "vega": 0.2835, "theta": -0.2426, "rho": 0.0441, "theo": 5.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-06-24T09:31:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00350000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.8688, "open_interest": 11.0, "volume": 1.0, "delta": -0.686, "gamma": 0.0017, "vega": 0.1824, "theta": -0.066, "rho": -0.6149, "theo": 104.631, "change": 125.0, "open": 125.0, "high": 125.0, "low": 125.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-11-10T11:47:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0393, "open_interest": 154.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0042, "vega": 0.2469, "theta": -0.1802, "rho": 0.0372, "theo": 3.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-07-24T12:17:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00360000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.9119, "open_interest": 65.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0014, "vega": 0.1475, "theta": -0.0481, "rho": -0.6435, "theo": 113.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.1, "last_trade_time": "2026-10-12T13:24:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.5783, "open_interest": 119.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0032, "vega": 0.2003, "theta": -0.1294, "rho": 0.0286, "theo": 2.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-25T09:31:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00370000", "bid": 112.0, "bid_size": 1.0, "ask": 147.4, "ask_size": 3.0, "iv": 0.8736, "open_interest": 81.0, "volume": 28.0, "delta": -0.72, "gamma": 0.0011, "vega": 0.1157, "theta": -0.0323, "rho": -0.6704, "theo": 123.1537, "change": 145.0, "open": 140.0, "high": 145.0, "low": 138.0, "tick": "no_change", "last_trade_price": 145.0, "last_trade_time": "2026-11-10T11:53:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5319, "open_interest": 446.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0023, "vega": 0.1546, "theta": -0.0907, "rho": 0.0218, "theo": 1.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-19T09:31:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00380000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.9932, "open_interest": 183.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0009, "vega": 0.0879, "theta": -0.0188, "rho": -0.6956, "theo": 132.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.0, "last_trade_time": "2026-08-04T09:56:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.7418, "open_interest": 120.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0021, "vega": 0.1544, "theta": -0.0974, "rho": 0.0223, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T13:39:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00390000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 1.031, "open_interest": 85.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0009, "vega": 0.0985, "theta": -0.0256, "rho": -0.712, "theo": 142.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.1, "last_trade_time": "2026-08-20T09:30:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6294, "open_interest": 496.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0019, "vega": 0.1587, "theta": -0.1052, "rho": 0.0236, "theo": 2.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-26T09:31:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00400000", "bid": 141.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 1.0333, "open_interest": 278.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0009, "vega": 0.1082, "theta": -0.0325, "rho": -0.7286, "theo": 152.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.0, "last_trade_time": "2026-08-04T09:55:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.2698, "open_interest": 10.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0016, "vega": 0.1445, "theta": -0.0844, "rho": 0.0196, "theo": 1.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-31T09:31:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00410000", "bid": 151.0, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 1.0688, "open_interest": 28.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0008, "vega": 0.0908, "theta": -0.023, "rho": -0.7513, "theo": 162.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.55, "last_trade_time": "2026-05-27T14:34:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3086, "open_interest": 9.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0013, "vega": 0.1123, "theta": -0.0675, "rho": 0.0158, "theo": 1.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-31T09:31:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00420000", "bid": 161.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 1.1032, "open_interest": 22.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0006, "vega": 0.0758, "theta": -0.0145, "rho": -0.7733, "theo": 172.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.3, "last_trade_time": "2026-07-31T09:30:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3456, "open_interest": 5.0, "volume": 0.0, "delta": 0.034, "gamma": 0.001, "vega": 0.0935, "theta": -0.0534, "rho": 0.0119, "theo": 0.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-31T09:31:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00430000", "bid": 171.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 1.1365, "open_interest": 11.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0005, "vega": 0.0627, "theta": -0.0071, "rho": -0.7947, "theo": 182.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.0, "last_trade_time": "2026-03-19T09:53:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3811, "open_interest": 3.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0008, "vega": 0.0767, "theta": -0.0425, "rho": 0.0104, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-31T09:31:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00440000", "bid": 181.0, "bid_size": 1.0, "ask": 221.0, "ask_size": 1.0, "iv": 1.1689, "open_interest": 4.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0004, "vega": 0.0514, "theta": -0.0007, "rho": -0.8156, "theo": 191.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-03-19T09:41:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6161, "open_interest": 3.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0006, "vega": 0.0593, "theta": -0.0332, "rho": 0.0076, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-31T09:31:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00450000", "bid": 191.0, "bid_size": 1.0, "ask": 231.0, "ask_size": 1.0, "iv": 1.2004, "open_interest": 3.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0004, "vega": 0.042, "theta": 0.0, "rho": -0.8361, "theo": 201.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.8, "last_trade_time": "2026-11-03T15:28:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6368, "open_interest": 6.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0006, "vega": 0.0563, "theta": -0.0329, "rho": 0.0074, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-31T09:30:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00460000", "bid": 201.0, "bid_size": 1.0, "ask": 241.0, "ask_size": 1.0, "iv": 1.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0003, "vega": 0.0417, "theta": 0.0, "rho": -0.8548, "theo": 211.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.0, "last_trade_time": "2026-11-02T15:21:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6568, "open_interest": 5.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0006, "vega": 0.0562, "theta": -0.0328, "rho": 0.0075, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-31T09:30:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00470000", "bid": 211.0, "bid_size": 1.0, "ask": 251.0, "ask_size": 1.0, "iv": 1.2609, "open_interest": 1.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0003, "vega": 0.0414, "theta": 0.0, "rho": -0.8736, "theo": 221.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.3, "last_trade_time": "2026-02-27T13:27:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.5094, "open_interest": 4.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0005, "vega": 0.0517, "theta": -0.0272, "rho": 0.0067, "theo": 0.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-31T09:32:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00480000", "bid": 221.0, "bid_size": 1.0, "ask": 261.0, "ask_size": 1.0, "iv": 1.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0003, "vega": 0.0351, "theta": 0.0, "rho": -0.8935, "theo": 231.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.5388, "open_interest": 9.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0225, "rho": 0.0049, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-09-01T09:31:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00490000", "bid": 231.0, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 1.3184, "open_interest": 1.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0002, "vega": 0.0297, "theta": 0.0, "rho": -0.9131, "theo": 241.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.0, "last_trade_time": "2026-04-27T09:31:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.5675, "open_interest": 52.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0003, "vega": 0.0351, "theta": -0.0187, "rho": 0.0043, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-01T09:31:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270115P00500000", "bid": 241.0, "bid_size": 1.0, "ask": 281.0, "ask_size": 1.0, "iv": 1.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7547, "gamma": 0.0002, "vega": 0.0251, "theta": 0.0, "rho": -0.9326, "theo": 251.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00180000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.9142, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 141.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0019, "vega": 0.3709, "theta": -0.125, "rho": -0.229, "theo": 18.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00185000", "bid": 117.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.8515, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 136.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00185000", "bid": 2.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0019, "vega": 0.383, "theta": -0.1289, "rho": -0.2505, "theo": 20.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00190000", "bid": 112.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.7905, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 131.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00190000", "bid": 4.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.002, "vega": 0.3933, "theta": -0.132, "rho": -0.2728, "theo": 23.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00195000", "bid": 107.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 1.7307, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 126.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00195000", "bid": 10.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.002, "vega": 0.4014, "theta": -0.1345, "rho": -0.2953, "theo": 25.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00200000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.672, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 121.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00200000", "bid": 13.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.002, "vega": 0.4075, "theta": -0.1362, "rho": -0.3181, "theo": 28.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00210000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.5579, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 111.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00210000", "bid": 19.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.0021, "vega": 0.4141, "theta": -0.1375, "rho": -0.364, "theo": 34.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00220000", "bid": 82.0, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 1.4479, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 101.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00220000", "bid": 26.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3247, "gamma": 0.0021, "vega": 0.4135, "theta": -0.1363, "rho": -0.4103, "theo": 40.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00230000", "bid": 73.0, "bid_size": 1.0, "ask": 113.0, "ask_size": 1.0, "iv": 1.4017, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 91.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00230000", "bid": 33.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.354, "gamma": 0.002, "vega": 0.4069, "theta": -0.1329, "rho": -0.4563, "theo": 47.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00240000", "bid": 63.0, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 1.2936, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 81.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00240000", "bid": 42.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3816, "gamma": 0.002, "vega": 0.3954, "theta": -0.1276, "rho": -0.5016, "theo": 54.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00250000", "bid": 53.0, "bid_size": 1.0, "ask": 93.0, "ask_size": 1.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 71.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00250000", "bid": 51.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0019, "vega": 0.3795, "theta": -0.1209, "rho": -0.5463, "theo": 62.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00260000", "bid": 43.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 1.0, "iv": 1.0807, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 61.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00260000", "bid": 70.2, "bid_size": 2.0, "ask": 100.0, "ask_size": 1.0, "iv": 1.0721, "open_interest": 0.0, "volume": 1.0, "delta": -0.4304, "gamma": 0.0018, "vega": 0.361, "theta": -0.1131, "rho": -0.5898, "theo": 70.3723, "change": 70.1, "open": 70.1, "high": 70.1, "low": 70.1, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-11-10T10:50:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00270000", "bid": 33.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 51.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00270000", "bid": 68.0, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.9507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0017, "vega": 0.3402, "theta": -0.1046, "rho": -0.6322, "theo": 78.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00280000", "bid": 23.0, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0064, "vega": 0.0, "theta": -1.8216, "rho": 0.0, "theo": 41.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00280000", "bid": 78.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0016, "vega": 0.318, "theta": -0.0955, "rho": -0.6734, "theo": 86.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00290000", "bid": 13.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0154, "vega": 0.2083, "theta": -1.5072, "rho": 0.0384, "theo": 31.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00290000", "bid": 87.0, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 1.0255, "open_interest": 0.0, "volume": 0.0, "delta": -0.4883, "gamma": 0.0015, "vega": 0.2954, "theta": -0.0863, "rho": -0.7134, "theo": 95.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00300000", "bid": 3.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0159, "vega": 0.3131, "theta": -0.9493, "rho": 0.0569, "theo": 24.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00300000", "bid": 95.0, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.6175, "open_interest": 0.0, "volume": 7.0, "delta": -0.5038, "gamma": 0.0014, "vega": 0.2725, "theta": -0.077, "rho": -0.7524, "theo": 104.4291, "change": 106.0, "open": 114.0, "high": 114.0, "low": 102.1, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-11-10T11:11:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0121, "vega": 0.3896, "theta": -0.6576, "rho": 0.0707, "theo": 19.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00310000", "bid": 103.0, "bid_size": 1.0, "ask": 143.0, "ask_size": 1.0, "iv": 1.0061, "open_interest": 0.0, "volume": 1.0, "delta": -0.5177, "gamma": 0.0012, "vega": 0.2503, "theta": -0.0678, "rho": -0.7901, "theo": 113.384, "change": 112.6, "open": 112.6, "high": 112.6, "low": 112.6, "tick": "up", "last_trade_price": 112.6, "last_trade_time": "2026-11-10T13:17:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0091, "vega": 0.3938, "theta": -0.5654, "rho": 0.07, "theo": 15.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00320000", "bid": 113.0, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.7263, "open_interest": 0.0, "volume": 8.0, "delta": -0.5299, "gamma": 0.0011, "vega": 0.2284, "theta": -0.0589, "rho": -0.8269, "theo": 122.5027, "change": 125.0, "open": 130.0, "high": 130.0, "low": 125.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-11-10T10:52:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0071, "vega": 0.3847, "theta": -0.4761, "rho": 0.0672, "theo": 12.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00330000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.001, "vega": 0.2078, "theta": -0.0503, "rho": -0.8626, "theo": 131.7071, "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": 0.0}, {"option": "PEN270219C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9457, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0059, "vega": 0.3687, "theta": -0.3901, "rho": 0.0621, "theo": 9.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00340000", "bid": 131.0, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.0009, "vega": 0.1882, "theta": -0.0421, "rho": -0.8975, "theo": 141.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0049, "vega": 0.3385, "theta": -0.3142, "rho": 0.0554, "theo": 7.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00350000", "bid": 141.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.5586, "gamma": 0.0008, "vega": 0.1698, "theta": -0.0343, "rho": -0.9315, "theo": 150.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.004, "vega": 0.3146, "theta": -0.2591, "rho": 0.0531, "theo": 6.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00360000", "bid": 151.0, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 1.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0008, "vega": 0.1529, "theta": -0.027, "rho": -0.9648, "theo": 159.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0033, "vega": 0.2762, "theta": -0.2136, "rho": 0.045, "theo": 5.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00370000", "bid": 161.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 1.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.0007, "vega": 0.137, "theta": -0.0202, "rho": -0.9974, "theo": 169.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0027, "vega": 0.248, "theta": -0.1754, "rho": 0.0403, "theo": 4.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00380000", "bid": 171.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 1.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0006, "vega": 0.1228, "theta": -0.0138, "rho": -1.0294, "theo": 179.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0023, "vega": 0.2257, "theta": -0.1454, "rho": 0.0366, "theo": 3.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00390000", "bid": 181.0, "bid_size": 1.0, "ask": 221.0, "ask_size": 1.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5828, "gamma": 0.0006, "vega": 0.1095, "theta": -0.0078, "rho": -1.061, "theo": 188.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0019, "vega": 0.1951, "theta": -0.1208, "rho": 0.0306, "theo": 2.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00400000", "bid": 191.0, "bid_size": 1.0, "ask": 231.0, "ask_size": 1.0, "iv": 1.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.5871, "gamma": 0.0005, "vega": 0.0976, "theta": -0.0023, "rho": -1.092, "theo": 198.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0016, "vega": 0.1761, "theta": -0.1013, "rho": 0.0284, "theo": 2.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00410000", "bid": 201.0, "bid_size": 1.0, "ask": 241.0, "ask_size": 1.0, "iv": 1.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0004, "vega": 0.0869, "theta": 0.0, "rho": -1.1226, "theo": 208.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0013, "vega": 0.1542, "theta": -0.0847, "rho": 0.0235, "theo": 1.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00420000", "bid": 210.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 1.0, "iv": 1.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0004, "vega": 0.077, "theta": 0.0, "rho": -1.1529, "theo": 217.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0011, "vega": 0.1332, "theta": -0.071, "rho": 0.0204, "theo": 1.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00430000", "bid": 220.0, "bid_size": 1.0, "ask": 260.0, "ask_size": 1.0, "iv": 1.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0003, "vega": 0.0683, "theta": 0.0, "rho": -1.1828, "theo": 227.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0009, "vega": 0.1206, "theta": -0.0599, "rho": 0.0174, "theo": 1.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00440000", "bid": 230.0, "bid_size": 1.0, "ask": 270.0, "ask_size": 1.0, "iv": 1.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0003, "vega": 0.0605, "theta": 0.0, "rho": -1.2124, "theo": 237.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0008, "vega": 0.1016, "theta": -0.0505, "rho": 0.015, "theo": 1.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270219P00450000", "bid": 240.0, "bid_size": 1.0, "ask": 280.0, "ask_size": 1.0, "iv": 1.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0003, "vega": 0.0535, "theta": 0.0, "rho": -1.2419, "theo": 247.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00160000", "bid": 142.0, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 1.9359, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 161.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0014, "vega": 0.3558, "theta": -0.092, "rho": -0.2109, "theo": 13.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00165000", "bid": 137.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 1.8739, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 156.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.5317, "open_interest": 3.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0015, "vega": 0.3745, "theta": -0.0967, "rho": -0.2343, "theo": 15.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-05-05T09:33:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00170000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 1.8138, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 151.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.6029, "open_interest": 1.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0016, "vega": 0.3915, "theta": -0.101, "rho": -0.2586, "theo": 17.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-10T09:30:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00175000", "bid": 127.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 1.7553, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 146.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0016, "vega": 0.4066, "theta": -0.1048, "rho": -0.2837, "theo": 19.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00180000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.6983, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 141.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6309, "open_interest": 2.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0017, "vega": 0.4197, "theta": -0.108, "rho": -0.3091, "theo": 21.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-07T12:43:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00185000", "bid": 117.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.6427, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 136.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00185000", "bid": 2.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0019, "vega": 0.4314, "theta": -0.1015, "rho": -0.3274, "theo": 22.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00190000", "bid": 112.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.5884, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 131.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00190000", "bid": 5.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.405, "open_interest": 23.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0019, "vega": 0.4412, "theta": -0.1053, "rho": -0.3565, "theo": 25.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-30T14:44:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00195000", "bid": 107.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 1.5351, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 126.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00195000", "bid": 9.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0018, "vega": 0.4476, "theta": -0.1145, "rho": -0.3886, "theo": 29.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00200000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.4829, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 121.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00200000", "bid": 11.0, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.6412, "open_interest": 2.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0018, "vega": 0.4532, "theta": -0.1156, "rho": -0.4159, "theo": 32.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-07-31T09:30:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00210000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.3818, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 111.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00210000", "bid": 18.0, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.6617, "open_interest": 1.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0018, "vega": 0.459, "theta": -0.1164, "rho": -0.4704, "theo": 38.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-10-13T12:29:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00220000", "bid": 84.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 1.4001, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 101.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00220000", "bid": 26.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.6943, "open_interest": 3.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0018, "vega": 0.4584, "theta": -0.1154, "rho": -0.5253, "theo": 45.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-09-22T11:12:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00230000", "bid": 74.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 1.299, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 91.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00230000", "bid": 33.0, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.6966, "open_interest": 1.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0018, "vega": 0.4522, "theta": -0.1129, "rho": -0.58, "theo": 52.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-10-16T10:00:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00240000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 1.2002, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 81.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00240000", "bid": 42.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.7362, "open_interest": 1.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0018, "vega": 0.4416, "theta": -0.109, "rho": -0.6338, "theo": 59.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-07-31T14:37:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00250000", "bid": 54.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 1.1025, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 71.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00250000", "bid": 50.0, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0017, "vega": 0.4268, "theta": -0.1042, "rho": -0.6873, "theo": 66.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00260000", "bid": 44.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.0053, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 61.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00260000", "bid": 59.0, "bid_size": 1.0, "ask": 99.0, "ask_size": 1.0, "iv": 0.7768, "open_interest": 3.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0016, "vega": 0.4096, "theta": -0.0986, "rho": -0.7394, "theo": 74.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-11-03T15:58:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00270000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0032, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 51.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00270000", "bid": 67.0, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 0.7781, "open_interest": 13.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0016, "vega": 0.3898, "theta": -0.0923, "rho": -0.7908, "theo": 82.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-10-28T09:59:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00280000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0103, "vega": 0.0, "theta": -1.1693, "rho": 0.0, "theo": 41.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00280000", "bid": 77.0, "bid_size": 1.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.8236, "open_interest": 58.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0015, "vega": 0.3691, "theta": -0.0857, "rho": -0.8407, "theo": 91.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-29T13:21:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00290000", "bid": 14.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0136, "vega": 0.2447, "theta": -0.9596, "rho": 0.0474, "theo": 33.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00290000", "bid": 86.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.842, "open_interest": 1.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0014, "vega": 0.3469, "theta": -0.0788, "rho": -0.8898, "theo": 99.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-07-27T09:30:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00300000", "bid": 5.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0121, "vega": 0.3557, "theta": -0.7265, "rho": 0.0711, "theo": 26.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00300000", "bid": 96.0, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.692, "open_interest": 648.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0013, "vega": 0.325, "theta": -0.0718, "rho": -0.9374, "theo": 108.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-10-30T13:42:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6388, "open_interest": 2.0, "volume": 0.0, "delta": 0.5233, "gamma": 0.0101, "vega": 0.4431, "theta": -0.5752, "rho": 0.0914, "theo": 21.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-06-23T15:44:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00310000", "bid": 105.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.8962, "open_interest": 68.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.0012, "vega": 0.3026, "theta": -0.0648, "rho": -0.9843, "theo": 117.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.2, "last_trade_time": "2026-11-02T14:21:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.728, "open_interest": 8.0, "volume": 9.0, "delta": 0.4308, "gamma": 0.0082, "vega": 0.4475, "theta": -0.5032, "rho": 0.0899, "theo": 17.7339, "change": 7.1, "open": 7.2, "high": 7.2, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T15:21:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00320000", "bid": 125.0, "bid_size": 2.0, "ask": 127.7, "ask_size": 1.0, "iv": 0.6769, "open_interest": 36.0, "volume": 36.0, "delta": -0.5058, "gamma": 0.0011, "vega": 0.281, "theta": -0.058, "rho": -1.0298, "theo": 126.3781, "change": 124.5, "open": 130.1, "high": 131.5, "low": 124.5, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-11-10T12:22:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7968, "open_interest": 6.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0067, "vega": 0.44, "theta": -0.416, "rho": 0.086, "theo": 14.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-15T15:47:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00330000", "bid": 123.0, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.9154, "open_interest": 49.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.001, "vega": 0.2558, "theta": -0.0496, "rho": -1.0761, "theo": 135.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.3, "last_trade_time": "2026-10-13T13:06:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8531, "open_interest": 3.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0057, "vega": 0.4247, "theta": -0.3407, "rho": 0.082, "theo": 11.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-06-02T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00340000", "bid": 133.0, "bid_size": 1.0, "ask": 173.0, "ask_size": 1.0, "iv": 0.9493, "open_interest": 0.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0009, "vega": 0.2316, "theta": -0.0415, "rho": -1.1212, "theo": 144.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.8512, "open_interest": 16.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0048, "vega": 0.3958, "theta": -0.2786, "rho": 0.0758, "theo": 9.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-03T13:04:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00350000", "bid": 143.0, "bid_size": 1.0, "ask": 183.0, "ask_size": 1.0, "iv": 0.982, "open_interest": 1.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0009, "vega": 0.208, "theta": -0.0339, "rho": -1.1655, "theo": 153.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-05-01T09:30:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9476, "open_interest": 2.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.004, "vega": 0.3641, "theta": -0.2265, "rho": 0.069, "theo": 7.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-05T10:21:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00360000", "bid": 153.0, "bid_size": 1.0, "ask": 193.0, "ask_size": 1.0, "iv": 1.0136, "open_interest": 2.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0008, "vega": 0.1858, "theta": -0.0266, "rho": -1.2086, "theo": 162.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.0, "last_trade_time": "2026-08-03T12:27:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0033, "vega": 0.3281, "theta": -0.1843, "rho": 0.0601, "theo": 5.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00370000", "bid": 163.0, "bid_size": 1.0, "ask": 203.0, "ask_size": 1.0, "iv": 1.0442, "open_interest": 9.0, "volume": 0.0, "delta": -0.5568, "gamma": 0.0007, "vega": 0.1648, "theta": -0.0198, "rho": -1.251, "theo": 172.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.8, "last_trade_time": "2026-11-04T13:41:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0028, "vega": 0.2928, "theta": -0.1506, "rho": 0.0542, "theo": 4.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00380000", "bid": 172.0, "bid_size": 1.0, "ask": 212.0, "ask_size": 1.0, "iv": 1.0455, "open_interest": 49.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0006, "vega": 0.1453, "theta": -0.0135, "rho": -1.2924, "theo": 181.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.0, "last_trade_time": "2026-08-04T09:55:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0023, "vega": 0.2554, "theta": -0.1234, "rho": 0.0464, "theo": 3.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00390000", "bid": 182.0, "bid_size": 1.0, "ask": 222.0, "ask_size": 1.0, "iv": 1.0741, "open_interest": 5.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0005, "vega": 0.1274, "theta": -0.0077, "rho": -1.333, "theo": 191.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.0, "last_trade_time": "2026-08-04T09:55:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0019, "vega": 0.2251, "theta": -0.0999, "rho": 0.0398, "theo": 2.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00400000", "bid": 192.0, "bid_size": 1.0, "ask": 232.0, "ask_size": 1.0, "iv": 1.102, "open_interest": 2.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0005, "vega": 0.1109, "theta": -0.0023, "rho": -1.373, "theo": 200.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-08-03T12:27:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.1237, "open_interest": 1.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0016, "vega": 0.1961, "theta": -0.0815, "rho": 0.0339, "theo": 2.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-05-05T09:30:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00410000", "bid": 202.0, "bid_size": 1.0, "ask": 242.0, "ask_size": 1.0, "iv": 1.1291, "open_interest": 1.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0004, "vega": 0.0962, "theta": 0.0, "rho": -1.4122, "theo": 210.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.5, "last_trade_time": "2026-07-28T09:30:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0013, "vega": 0.1661, "theta": -0.0658, "rho": 0.0283, "theo": 1.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00420000", "bid": 212.0, "bid_size": 1.0, "ask": 252.0, "ask_size": 1.0, "iv": 1.1555, "open_interest": 2.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0004, "vega": 0.0827, "theta": 0.0, "rho": -1.4509, "theo": 220.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.1, "last_trade_time": "2026-10-23T10:12:38", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0011, "vega": 0.1438, "theta": -0.0531, "rho": 0.0247, "theo": 1.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00430000", "bid": 222.0, "bid_size": 1.0, "ask": 262.0, "ask_size": 1.0, "iv": 1.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0003, "vega": 0.071, "theta": 0.0, "rho": -1.489, "theo": 229.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.2071, "open_interest": 1.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0009, "vega": 0.1175, "theta": -0.0428, "rho": 0.0195, "theo": 1.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-05-05T09:30:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00440000", "bid": 231.0, "bid_size": 1.0, "ask": 271.0, "ask_size": 1.0, "iv": 1.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0003, "vega": 0.0603, "theta": 0.0, "rho": -1.5267, "theo": 239.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.2324, "open_interest": 1.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0007, "vega": 0.1021, "theta": -0.0344, "rho": 0.0169, "theo": 0.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-05-06T13:42:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00450000", "bid": 241.0, "bid_size": 1.0, "ask": 281.0, "ask_size": 1.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0002, "vega": 0.0512, "theta": 0.0, "rho": -1.5639, "theo": 249.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.2566, "open_interest": 1.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0006, "vega": 0.0842, "theta": -0.0275, "rho": 0.0132, "theo": 0.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-05-06T13:42:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00460000", "bid": 251.0, "bid_size": 1.0, "ask": 291.0, "ask_size": 1.0, "iv": 1.2254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0002, "vega": 0.0431, "theta": 0.0, "rho": -1.6008, "theo": 258.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5961, "open_interest": 3.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0005, "vega": 0.0694, "theta": -0.022, "rho": 0.0111, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:43:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00470000", "bid": 261.0, "bid_size": 1.0, "ask": 301.0, "ask_size": 1.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0002, "vega": 0.0361, "theta": 0.0, "rho": -1.6374, "theo": 268.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3025, "open_interest": 5.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0004, "vega": 0.0686, "theta": -0.0216, "rho": 0.0111, "theo": 0.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-05-06T13:42:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00480000", "bid": 271.0, "bid_size": 1.0, "ask": 311.0, "ask_size": 1.0, "iv": 1.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0002, "vega": 0.0366, "theta": 0.0, "rho": -1.6723, "theo": 278.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0004, "vega": 0.0674, "theta": -0.0213, "rho": 0.0109, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270319P00490000", "bid": 281.0, "bid_size": 1.0, "ask": 321.0, "ask_size": 1.0, "iv": 1.2942, "open_interest": 1.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0002, "vega": 0.037, "theta": 0.0, "rho": -1.7072, "theo": 288.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-06-24T12:45:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00195000", "bid": 107.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 1.3908, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.9956, "rho": 0.0, "theo": 126.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00195000", "bid": 10.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.5892, "open_interest": 2.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0014, "vega": 0.4855, "theta": -0.1075, "rho": -0.491, "theo": 36.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-23T10:58:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00200000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.3436, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.9956, "rho": 0.0, "theo": 121.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00200000", "bid": 11.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 50.0, "iv": 0.3616, "open_interest": 61.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.002, "vega": 0.4978, "theta": -0.0804, "rho": -0.5044, "theo": 30.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-10-30T13:31:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00210000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.2518, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.9956, "rho": 0.0, "theo": 111.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00210000", "bid": 17.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.5698, "open_interest": 1.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0015, "vega": 0.4987, "theta": -0.1084, "rho": -0.5794, "theo": 46.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-09-22T09:35:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00220000", "bid": 84.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 1.2733, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.9956, "rho": 0.0, "theo": 101.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00220000", "bid": 26.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0015, "vega": 0.5014, "theta": -0.1074, "rho": -0.6392, "theo": 52.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00230000", "bid": 74.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 1.1817, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.9956, "rho": 0.0, "theo": 91.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00230000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.6404, "open_interest": 3.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0015, "vega": 0.5, "theta": -0.1054, "rho": -0.6984, "theo": 59.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.1, "last_trade_time": "2026-10-16T10:00:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00240000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.9833, "rho": 0.0, "theo": 81.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00240000", "bid": 42.0, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0015, "vega": 0.4947, "theta": -0.1023, "rho": -0.758, "theo": 66.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00250000", "bid": 54.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0016, "vega": 0.0, "theta": -1.7955, "rho": 0.0, "theo": 71.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00250000", "bid": 51.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0014, "vega": 0.4866, "theta": -0.0984, "rho": -0.8166, "theo": 74.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00260000", "bid": 44.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0048, "vega": 0.0, "theta": -1.4503, "rho": 0.0, "theo": 61.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00260000", "bid": 60.0, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0014, "vega": 0.4755, "theta": -0.0938, "rho": -0.8753, "theo": 81.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00270000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0085, "vega": 0.2158, "theta": -0.9868, "rho": 0.0542, "theo": 52.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00270000", "bid": 68.0, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.7148, "open_interest": 3.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.0014, "vega": 0.4627, "theta": -0.0887, "rho": -0.9329, "theo": 89.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.9, "last_trade_time": "2026-09-08T14:30:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00280000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.7383, "open_interest": 1.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.01, "vega": 0.2616, "theta": -0.7062, "rho": 0.0618, "theo": 44.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-24T13:48:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00280000", "bid": 80.0, "bid_size": 5.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.7679, "open_interest": 14.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0013, "vega": 0.448, "theta": -0.0831, "rho": -0.9901, "theo": 97.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-10-29T15:22:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00290000", "bid": 14.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.0087, "vega": 0.4453, "theta": -0.5958, "rho": 0.1131, "theo": 37.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00290000", "bid": 87.0, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0013, "vega": 0.432, "theta": -0.0772, "rho": -1.0464, "theo": 105.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00300000", "bid": 5.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0077, "vega": 0.4825, "theta": -0.5652, "rho": 0.1176, "theo": 32.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00300000", "bid": 96.0, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.5788, "open_interest": 62.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0012, "vega": 0.4154, "theta": -0.071, "rho": -1.1019, "theo": 114.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.0, "last_trade_time": "2026-10-30T13:31:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0062, "vega": 0.5189, "theta": -0.495, "rho": 0.1271, "theo": 28.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00310000", "bid": 105.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.8007, "open_interest": 11.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0012, "vega": 0.3977, "theta": -0.0646, "rho": -1.1569, "theo": 122.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.9, "last_trade_time": "2026-10-21T13:02:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.664, "open_interest": 18.0, "volume": 12.0, "delta": 0.4356, "gamma": 0.0057, "vega": 0.5284, "theta": -0.4391, "rho": 0.1264, "theo": 24.4802, "change": 7.6, "open": 7.8, "high": 7.8, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T15:47:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00320000", "bid": 130.0, "bid_size": 1.0, "ask": 133.5, "ask_size": 10.0, "iv": 0.753, "open_interest": 79.0, "volume": 2.0, "delta": -0.4598, "gamma": 0.0011, "vega": 0.3801, "theta": -0.0582, "rho": -1.2108, "theo": 131.6654, "change": 134.1, "open": 133.5, "high": 134.1, "low": 133.5, "tick": "up", "last_trade_price": 134.1, "last_trade_time": "2026-11-10T12:14:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.3798, "gamma": 0.0051, "vega": 0.5289, "theta": -0.3751, "rho": 0.1242, "theo": 20.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00330000", "bid": 121.0, "bid_size": 1.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0011, "vega": 0.3591, "theta": -0.0502, "rho": -1.2657, "theo": 140.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.0045, "vega": 0.5224, "theta": -0.3313, "rho": 0.1238, "theo": 17.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00340000", "bid": 131.0, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.001, "vega": 0.3374, "theta": -0.0423, "rho": -1.3201, "theo": 148.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0041, "vega": 0.507, "theta": -0.2899, "rho": 0.1172, "theo": 15.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00350000", "bid": 141.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.001, "vega": 0.3162, "theta": -0.0344, "rho": -1.3734, "theo": 157.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8639, "open_interest": 0.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0036, "vega": 0.4794, "theta": -0.2531, "rho": 0.1104, "theo": 13.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00360000", "bid": 150.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 1.0, "iv": 0.8282, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0009, "vega": 0.2947, "theta": -0.0266, "rho": -1.4263, "theo": 166.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0032, "vega": 0.4529, "theta": -0.2236, "rho": 0.1036, "theo": 11.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00370000", "bid": 160.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 1.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0008, "vega": 0.2737, "theta": -0.019, "rho": -1.4784, "theo": 175.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0028, "vega": 0.4244, "theta": -0.1946, "rho": 0.0936, "theo": 9.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00380000", "bid": 170.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.5238, "gamma": 0.0008, "vega": 0.2535, "theta": -0.0116, "rho": -1.5296, "theo": 184.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0025, "vega": 0.3966, "theta": -0.1701, "rho": 0.0877, "theo": 8.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00390000", "bid": 180.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0007, "vega": 0.2334, "theta": -0.0044, "rho": -1.5804, "theo": 194.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0022, "vega": 0.3684, "theta": -0.149, "rho": 0.0812, "theo": 6.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00400000", "bid": 190.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0007, "vega": 0.2145, "theta": 0.0, "rho": -1.6303, "theo": 203.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.002, "vega": 0.3344, "theta": -0.1297, "rho": 0.0705, "theo": 5.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00410000", "bid": 199.0, "bid_size": 1.0, "ask": 239.0, "ask_size": 1.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0006, "vega": 0.1964, "theta": 0.0, "rho": -1.6796, "theo": 212.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0017, "vega": 0.3077, "theta": -0.1127, "rho": 0.0658, "theo": 4.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00420000", "bid": 209.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.9584, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0006, "vega": 0.179, "theta": 0.0, "rho": -1.7284, "theo": 222.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0015, "vega": 0.2828, "theta": -0.0981, "rho": 0.0603, "theo": 4.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00430000", "bid": 219.0, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0005, "vega": 0.1629, "theta": 0.0, "rho": -1.7764, "theo": 231.6229, "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": 0.0}, {"option": "PEN270416C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0014, "vega": 0.2502, "theta": -0.0852, "rho": 0.0514, "theo": 3.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00440000", "bid": 229.0, "bid_size": 1.0, "ask": 269.0, "ask_size": 1.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0005, "vega": 0.1476, "theta": 0.0, "rho": -1.824, "theo": 241.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0012, "vega": 0.2279, "theta": -0.0739, "rho": 0.0471, "theo": 2.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00450000", "bid": 239.0, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 1.03, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0004, "vega": 0.1332, "theta": 0.0, "rho": -1.8712, "theo": 250.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.001, "vega": 0.2092, "theta": -0.064, "rho": 0.0428, "theo": 2.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00460000", "bid": 249.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 1.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0004, "vega": 0.1201, "theta": 0.0, "rho": -1.9177, "theo": 260.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0009, "vega": 0.1809, "theta": -0.0553, "rho": 0.0356, "theo": 2.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270416P00470000", "bid": 258.0, "bid_size": 1.0, "ask": 298.0, "ask_size": 1.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0004, "vega": 0.1078, "theta": 0.0, "rho": -1.9638, "theo": 269.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00160000", "bid": 142.0, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 1.5261, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 161.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00160000", "bid": 4.0, "bid_size": 4.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6707, "open_interest": 3.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0013, "vega": 0.4744, "theta": -0.0601, "rho": -0.4098, "theo": 17.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-07T09:30:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00165000", "bid": 137.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 1.4772, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 156.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5825, "open_interest": 1.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0014, "vega": 0.4927, "theta": -0.0606, "rho": -0.4438, "theo": 19.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-05-27T10:17:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00170000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 1.4298, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 151.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0015, "vega": 0.5096, "theta": -0.0609, "rho": -0.4794, "theo": 20.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00175000", "bid": 127.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 1.3837, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 146.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0016, "vega": 0.5251, "theta": -0.0612, "rho": -0.5175, "theo": 22.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00180000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.3388, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 141.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00180000", "bid": 1.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.4651, "open_interest": 3.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0016, "vega": 0.5387, "theta": -0.0612, "rho": -0.558, "theo": 24.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-10-16T09:56:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00185000", "bid": 117.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.2951, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 136.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00185000", "bid": 4.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0017, "vega": 0.5502, "theta": -0.0612, "rho": -0.5995, "theo": 26.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00190000", "bid": 112.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.2524, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 131.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00190000", "bid": 6.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.4608, "open_interest": 2.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0017, "vega": 0.5592, "theta": -0.0609, "rho": -0.6438, "theo": 29.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-10-16T09:56:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00195000", "bid": 107.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 1.2105, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 126.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00195000", "bid": 10.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0018, "vega": 0.5657, "theta": -0.0605, "rho": -0.6892, "theo": 31.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00200000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.1695, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 121.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.85, "last_trade_time": "2026-08-03T15:47:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00200000", "bid": 13.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.4819, "open_interest": 1.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0018, "vega": 0.5697, "theta": -0.0599, "rho": -0.7351, "theo": 34.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-10-14T09:39:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00210000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 111.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00210000", "bid": 19.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.4765, "open_interest": 2.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0018, "vega": 0.5703, "theta": -0.0585, "rho": -0.8292, "theo": 40.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-10-16T09:56:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00220000", "bid": 84.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 1.1101, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 101.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00220000", "bid": 29.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0018, "vega": 0.5631, "theta": -0.0567, "rho": -0.9222, "theo": 47.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00230000", "bid": 74.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 1.0305, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 91.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00230000", "bid": 36.0, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0017, "vega": 0.5503, "theta": -0.0546, "rho": -1.013, "theo": 54.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00240000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 81.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00240000", "bid": 44.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.5437, "open_interest": 4.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0016, "vega": 0.5342, "theta": -0.0525, "rho": -1.1007, "theo": 62.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-10-09T13:33:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00250000", "bid": 54.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 71.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00250000", "bid": 52.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0016, "vega": 0.5172, "theta": -0.0503, "rho": -1.1841, "theo": 71.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00260000", "bid": 44.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -1.0814, "rho": 0.0, "theo": 61.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00260000", "bid": 61.0, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0015, "vega": 0.4996, "theta": -0.0481, "rho": -1.2648, "theo": 79.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00270000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0047, "vega": 0.0, "theta": -0.9571, "rho": 0.0, "theo": 51.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00270000", "bid": 69.0, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.5695, "open_interest": 12.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0014, "vega": 0.4827, "theta": -0.046, "rho": -1.3422, "theo": 88.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-28T10:15:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00280000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0111, "vega": 0.2418, "theta": -0.5888, "rho": 0.0667, "theo": 42.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00280000", "bid": 78.0, "bid_size": 1.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.5847, "open_interest": 19.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0013, "vega": 0.4668, "theta": -0.0438, "rho": -1.4171, "theo": 97.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-28T12:19:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00290000", "bid": 14.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0116, "vega": 0.4561, "theta": -0.4814, "rho": 0.1266, "theo": 35.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00290000", "bid": 87.0, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.5975, "open_interest": 13.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0012, "vega": 0.4514, "theta": -0.0416, "rho": -1.4902, "theo": 106.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-10-28T10:06:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00300000", "bid": 5.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.0088, "vega": 0.5276, "theta": -0.4466, "rho": 0.142, "theo": 30.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00300000", "bid": 97.0, "bid_size": 1.0, "ask": 137.0, "ask_size": 1.0, "iv": 0.6304, "open_interest": 106.0, "volume": 0.0, "delta": -0.4413, "gamma": 0.0012, "vega": 0.4372, "theta": -0.0395, "rho": -1.5613, "theo": 115.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.25, "last_trade_time": "2026-06-17T15:45:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.007, "vega": 0.5892, "theta": -0.3713, "rho": 0.1621, "theo": 26.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00310000", "bid": 105.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.6167, "open_interest": 76.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0011, "vega": 0.4246, "theta": -0.0374, "rho": -1.6306, "theo": 125.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 128.0, "last_trade_time": "2026-10-21T11:44:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5753, "open_interest": 17.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0061, "vega": 0.6102, "theta": -0.322, "rho": 0.1674, "theo": 23.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-10-19T14:30:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00320000", "bid": 114.0, "bid_size": 1.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.6228, "open_interest": 75.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.001, "vega": 0.4124, "theta": -0.0354, "rho": -1.699, "theo": 134.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.1, "last_trade_time": "2026-10-21T11:53:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0051, "vega": 0.6185, "theta": -0.2804, "rho": 0.1714, "theo": 20.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00330000", "bid": 121.0, "bid_size": 1.0, "ask": 161.0, "ask_size": 1.0, "iv": 0.5716, "open_interest": 2.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.001, "vega": 0.401, "theta": -0.0333, "rho": -1.7664, "theo": 143.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-08-03T12:55:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6732, "open_interest": 2.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0044, "vega": 0.6122, "theta": -0.2553, "rho": 0.1679, "theo": 19.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-06-01T10:21:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00340000", "bid": 131.0, "bid_size": 1.0, "ask": 171.0, "ask_size": 1.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.001, "vega": 0.3904, "theta": -0.0313, "rho": -1.8328, "theo": 153.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7124, "open_interest": 1.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0038, "vega": 0.6052, "theta": -0.2321, "rho": 0.1655, "theo": 17.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-05-06T13:03:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00350000", "bid": 141.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.6282, "open_interest": 2.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0009, "vega": 0.3809, "theta": -0.0293, "rho": -1.8983, "theo": 162.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.8, "last_trade_time": "2026-05-05T09:31:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0034, "vega": 0.5944, "theta": -0.2126, "rho": 0.1666, "theo": 16.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00360000", "bid": 150.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 1.0, "iv": 0.6254, "open_interest": 2.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0009, "vega": 0.3721, "theta": -0.0273, "rho": -1.9632, "theo": 172.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-07-20T10:31:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.003, "vega": 0.5811, "theta": -0.1972, "rho": 0.1588, "theo": 15.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00370000", "bid": 160.0, "bid_size": 1.0, "ask": 200.0, "ask_size": 1.0, "iv": 0.6523, "open_interest": 1.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.0008, "vega": 0.3638, "theta": -0.0254, "rho": -2.0275, "theo": 181.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.5, "last_trade_time": "2026-09-22T11:43:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0027, "vega": 0.5625, "theta": -0.1838, "rho": 0.1545, "theo": 14.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00380000", "bid": 170.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.6784, "open_interest": 5.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0008, "vega": 0.3558, "theta": -0.0234, "rho": -2.0914, "theo": 191.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.4, "last_trade_time": "2026-09-22T11:35:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0025, "vega": 0.5496, "theta": -0.1723, "rho": 0.1502, "theo": 13.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00390000", "bid": 180.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.704, "open_interest": 1.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0008, "vega": 0.3484, "theta": -0.0215, "rho": -2.155, "theo": 200.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.2, "last_trade_time": "2026-10-20T12:25:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0022, "vega": 0.5292, "theta": -0.1633, "rho": 0.1459, "theo": 12.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00400000", "bid": 190.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.7289, "open_interest": 1.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0008, "vega": 0.3414, "theta": -0.0196, "rho": -2.218, "theo": 210.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.5, "last_trade_time": "2026-09-22T11:46:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0021, "vega": 0.5184, "theta": -0.1553, "rho": 0.1426, "theo": 12.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00410000", "bid": 199.0, "bid_size": 1.0, "ask": 239.0, "ask_size": 1.0, "iv": 0.7227, "open_interest": 1.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0007, "vega": 0.335, "theta": -0.0177, "rho": -2.2806, "theo": 219.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.1, "last_trade_time": "2026-09-22T11:44:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0019, "vega": 0.5096, "theta": -0.148, "rho": 0.1414, "theo": 11.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00420000", "bid": 209.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.747, "open_interest": 1.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0007, "vega": 0.3291, "theta": -0.0158, "rho": -2.3429, "theo": 229.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 240.8, "last_trade_time": "2026-09-22T11:46:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9284, "open_interest": 3.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0018, "vega": 0.4992, "theta": -0.1416, "rho": 0.1375, "theo": 11.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:56:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00430000", "bid": 219.0, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0007, "vega": 0.3236, "theta": -0.0139, "rho": -2.4049, "theo": 238.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0017, "vega": 0.489, "theta": -0.1362, "rho": 0.1364, "theo": 10.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00440000", "bid": 229.0, "bid_size": 1.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0007, "vega": 0.3184, "theta": -0.0121, "rho": -2.4667, "theo": 248.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0016, "vega": 0.4711, "theta": -0.1315, "rho": 0.1302, "theo": 10.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00450000", "bid": 239.0, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0006, "vega": 0.3133, "theta": -0.0102, "rho": -2.5283, "theo": 258.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0015, "vega": 0.4597, "theta": -0.1273, "rho": 0.1256, "theo": 9.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00460000", "bid": 249.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.839, "open_interest": 1.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0006, "vega": 0.3085, "theta": -0.0084, "rho": -2.5897, "theo": 267.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.2, "last_trade_time": "2026-05-05T09:31:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0014, "vega": 0.4488, "theta": -0.1233, "rho": 0.121, "theo": 9.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00470000", "bid": 258.0, "bid_size": 1.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.8304, "open_interest": 1.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0006, "vega": 0.3039, "theta": -0.0065, "rho": -2.6509, "theo": 277.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-05-05T09:31:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0013, "vega": 0.4382, "theta": -0.1198, "rho": 0.118, "theo": 9.3567, "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": 0.0}, {"option": "PEN270617P00480000", "bid": 268.0, "bid_size": 1.0, "ask": 308.0, "ask_size": 1.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0006, "vega": 0.2995, "theta": -0.0047, "rho": -2.7119, "theo": 286.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.0401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0013, "vega": 0.431, "theta": -0.1166, "rho": 0.1161, "theo": 9.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270617P00490000", "bid": 278.0, "bid_size": 1.0, "ask": 318.0, "ask_size": 1.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.0006, "vega": 0.2954, "theta": -0.0029, "rho": -2.7727, "theo": 296.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00220000", "bid": 84.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.5672, "rho": 0.0, "theo": 101.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00220000", "bid": 32.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0015, "vega": 0.6478, "theta": -0.0448, "rho": -1.3079, "theo": 53.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00230000", "bid": 74.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.8876, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.5672, "rho": 0.0, "theo": 91.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00230000", "bid": 39.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0015, "vega": 0.6359, "theta": -0.0428, "rho": -1.4266, "theo": 60.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00240000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.5672, "rho": 0.0, "theo": 81.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00240000", "bid": 47.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0014, "vega": 0.6187, "theta": -0.0404, "rho": -1.5449, "theo": 68.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00250000", "bid": 54.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.754, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.5672, "rho": 0.0, "theo": 71.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00250000", "bid": 54.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0014, "vega": 0.5981, "theta": -0.0376, "rho": -1.6608, "theo": 75.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00260000", "bid": 44.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0, "theta": -0.5672, "rho": 0.0, "theo": 61.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00260000", "bid": 62.0, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0013, "vega": 0.5738, "theta": -0.0346, "rho": -1.7759, "theo": 83.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00270000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0052, "vega": 0.0, "theta": -0.5672, "rho": 0.0, "theo": 51.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00270000", "bid": 71.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0013, "vega": 0.5476, "theta": -0.0314, "rho": -1.8886, "theo": 91.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00280000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0119, "vega": 0.1611, "theta": -0.4308, "rho": 0.0, "theo": 41.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00280000", "bid": 79.0, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.4667, "open_interest": 2.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0012, "vega": 0.5194, "theta": -0.028, "rho": -1.9997, "theo": 100.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.7, "last_trade_time": "2026-09-10T14:43:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00290000", "bid": 14.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0127, "vega": 0.4902, "theta": -0.4276, "rho": 0.1557, "theo": 34.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00290000", "bid": 88.0, "bid_size": 1.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0011, "vega": 0.4906, "theta": -0.0246, "rho": -2.1086, "theo": 108.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00300000", "bid": 5.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0109, "vega": 0.604, "theta": -0.3266, "rho": 0.1905, "theo": 27.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00300000", "bid": 97.0, "bid_size": 1.0, "ask": 137.0, "ask_size": 1.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0011, "vega": 0.4614, "theta": -0.0212, "rho": -2.2155, "theo": 116.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0087, "vega": 0.6422, "theta": -0.2665, "rho": 0.1919, "theo": 23.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00310000", "bid": 105.0, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.001, "vega": 0.4319, "theta": -0.0177, "rho": -2.3206, "theo": 125.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0076, "vega": 0.6841, "theta": -0.226, "rho": 0.2096, "theo": 19.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00320000", "bid": 114.0, "bid_size": 1.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0009, "vega": 0.4035, "theta": -0.0143, "rho": -2.4234, "theo": 134.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0063, "vega": 0.6775, "theta": -0.1926, "rho": 0.2024, "theo": 15.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00330000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0009, "vega": 0.3752, "theta": -0.0109, "rho": -2.5249, "theo": 143.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0052, "vega": 0.6563, "theta": -0.1624, "rho": 0.1932, "theo": 13.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00340000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0008, "vega": 0.3481, "theta": -0.0076, "rho": -2.6243, "theo": 152.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.2553, "gamma": 0.0045, "vega": 0.6292, "theta": -0.1375, "rho": 0.1868, "theo": 11.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00350000", "bid": 141.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.0008, "vega": 0.3223, "theta": -0.0044, "rho": -2.7222, "theo": 161.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0038, "vega": 0.5853, "theta": -0.118, "rho": 0.1692, "theo": 9.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00360000", "bid": 151.0, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0007, "vega": 0.2972, "theta": -0.0014, "rho": -2.8188, "theo": 170.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0033, "vega": 0.5484, "theta": -0.1006, "rho": 0.1584, "theo": 7.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00370000", "bid": 161.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0006, "vega": 0.274, "theta": 0.0, "rho": -2.9137, "theo": 179.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0028, "vega": 0.51, "theta": -0.0862, "rho": 0.1434, "theo": 6.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00380000", "bid": 170.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0006, "vega": 0.2519, "theta": 0.0, "rho": -3.0075, "theo": 188.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0024, "vega": 0.4616, "theta": -0.0742, "rho": 0.1295, "theo": 5.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00390000", "bid": 180.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0005, "vega": 0.2309, "theta": 0.0, "rho": -3.1002, "theo": 198.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0021, "vega": 0.4251, "theta": -0.0637, "rho": 0.1177, "theo": 4.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00400000", "bid": 190.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0005, "vega": 0.2117, "theta": 0.0, "rho": -3.1916, "theo": 207.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0018, "vega": 0.3907, "theta": -0.055, "rho": 0.1066, "theo": 4.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00410000", "bid": 200.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 1.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0004, "vega": 0.1937, "theta": 0.0, "rho": -3.2821, "theo": 216.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0016, "vega": 0.3499, "theta": -0.0474, "rho": 0.0944, "theo": 3.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN270917P00420000", "bid": 209.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0004, "vega": 0.1768, "theta": 0.0, "rho": -3.3718, "theo": 226.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00220000", "bid": 84.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.5792, "rho": 0.0, "theo": 101.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00220000", "bid": 32.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0015, "vega": 0.6685, "theta": -0.0395, "rho": -1.4276, "theo": 54.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00230000", "bid": 74.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.5792, "rho": 0.0, "theo": 91.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00230000", "bid": 39.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0014, "vega": 0.6558, "theta": -0.0375, "rho": -1.5559, "theo": 61.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00240000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.5792, "rho": 0.0, "theo": 81.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00240000", "bid": 47.0, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0014, "vega": 0.6375, "theta": -0.0351, "rho": -1.6839, "theo": 68.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00250000", "bid": 54.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.5792, "rho": 0.0, "theo": 71.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00250000", "bid": 55.0, "bid_size": 1.0, "ask": 95.0, "ask_size": 1.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0014, "vega": 0.6158, "theta": -0.0323, "rho": -1.8092, "theo": 76.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00260000", "bid": 44.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0, "theta": -0.5792, "rho": 0.0, "theo": 61.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00260000", "bid": 63.0, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0013, "vega": 0.5902, "theta": -0.0294, "rho": -1.9338, "theo": 84.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00270000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0052, "vega": 0.0, "theta": -0.5792, "rho": 0.0, "theo": 51.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00270000", "bid": 72.0, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0012, "vega": 0.5632, "theta": -0.0262, "rho": -2.0553, "theo": 92.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00280000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.012, "vega": 0.1835, "theta": -0.3624, "rho": 0.0, "theo": 41.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00280000", "bid": 80.0, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0012, "vega": 0.5343, "theta": -0.023, "rho": -2.1754, "theo": 100.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00290000", "bid": 14.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0126, "vega": 0.4965, "theta": -0.3637, "rho": 0.163, "theo": 34.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00290000", "bid": 89.0, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.0011, "vega": 0.5046, "theta": -0.0197, "rho": -2.2929, "theo": 108.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00300000", "bid": 5.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0107, "vega": 0.6194, "theta": -0.3092, "rho": 0.1986, "theo": 28.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00300000", "bid": 99.0, "bid_size": 1.0, "ask": 139.0, "ask_size": 1.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.001, "vega": 0.4746, "theta": -0.0164, "rho": -2.4085, "theo": 117.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0085, "vega": 0.6668, "theta": -0.2536, "rho": 0.2071, "theo": 23.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00310000", "bid": 106.0, "bid_size": 1.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.001, "vega": 0.4442, "theta": -0.013, "rho": -2.5221, "theo": 126.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.478, "open_interest": 1.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0074, "vega": 0.7119, "theta": -0.2106, "rho": 0.2263, "theo": 19.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-20T09:30:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00320000", "bid": 115.0, "bid_size": 1.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0009, "vega": 0.4151, "theta": -0.0097, "rho": -2.6333, "theo": 134.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0064, "vega": 0.6997, "theta": -0.1795, "rho": 0.2172, "theo": 15.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00330000", "bid": 123.0, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4685, "gamma": 0.0008, "vega": 0.3861, "theta": -0.0065, "rho": -2.743, "theo": 143.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.0053, "vega": 0.6836, "theta": -0.1528, "rho": 0.2126, "theo": 13.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00340000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.4767, "gamma": 0.0008, "vega": 0.3585, "theta": -0.0033, "rho": -2.8504, "theo": 152.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0045, "vega": 0.6519, "theta": -0.1285, "rho": 0.1976, "theo": 11.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00350000", "bid": 141.0, "bid_size": 1.0, "ask": 181.0, "ask_size": 1.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.0007, "vega": 0.332, "theta": -0.0002, "rho": -2.9564, "theo": 161.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0039, "vega": 0.6099, "theta": -0.1094, "rho": 0.1842, "theo": 9.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00360000", "bid": 151.0, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0007, "vega": 0.3063, "theta": 0.0, "rho": -3.0609, "theo": 170.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0033, "vega": 0.5724, "theta": -0.0935, "rho": 0.172, "theo": 7.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00370000", "bid": 161.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.4967, "gamma": 0.0006, "vega": 0.2826, "theta": 0.0, "rho": -3.1636, "theo": 180.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0028, "vega": 0.529, "theta": -0.0796, "rho": 0.1562, "theo": 6.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00380000", "bid": 170.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.0006, "vega": 0.26, "theta": 0.0, "rho": -3.2652, "theo": 189.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": 0.1339, "gamma": 0.0024, "vega": 0.4822, "theta": -0.0686, "rho": 0.1417, "theo": 5.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00390000", "bid": 180.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0005, "vega": 0.2385, "theta": 0.0, "rho": -3.3656, "theo": 198.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7111, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0021, "vega": 0.4454, "theta": -0.0592, "rho": 0.1301, "theo": 4.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00400000", "bid": 190.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0005, "vega": 0.2189, "theta": 0.0, "rho": -3.4645, "theo": 207.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0018, "vega": 0.4049, "theta": -0.0509, "rho": 0.1154, "theo": 4.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00410000", "bid": 200.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 1.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0004, "vega": 0.2004, "theta": 0.0, "rho": -3.5627, "theo": 217.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0016, "vega": 0.3652, "theta": -0.044, "rho": 0.1033, "theo": 3.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271015P00420000", "bid": 209.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0004, "vega": 0.1831, "theta": 0.0, "rho": -3.6599, "theo": 226.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00220000", "bid": 84.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4802, "rho": 0.0, "theo": 101.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00220000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0014, "vega": 0.6928, "theta": -0.0352, "rho": -1.5801, "theo": 54.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00230000", "bid": 74.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4802, "rho": 0.0, "theo": 91.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00230000", "bid": 41.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0014, "vega": 0.6789, "theta": -0.0334, "rho": -1.7207, "theo": 61.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00240000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4802, "rho": 0.0, "theo": 81.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00240000", "bid": 48.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0014, "vega": 0.6596, "theta": -0.0312, "rho": -1.8608, "theo": 69.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00250000", "bid": 54.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4802, "rho": 0.0, "theo": 71.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00250000", "bid": 56.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0013, "vega": 0.6366, "theta": -0.0287, "rho": -1.9982, "theo": 76.8998, "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": 0.0}, {"option": "PEN271119C00260000", "bid": 44.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0, "theta": -0.4802, "rho": 0.0, "theo": 61.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00260000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.3805, "gamma": 0.0013, "vega": 0.6098, "theta": -0.0261, "rho": -2.1349, "theo": 84.7457, "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": 0.0}, {"option": "PEN271119C00270000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0053, "vega": 0.0, "theta": -0.4802, "rho": 0.0, "theo": 51.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00270000", "bid": 72.0, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0012, "vega": 0.5816, "theta": -0.0232, "rho": -2.2678, "theo": 92.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00280000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0119, "vega": 0.2151, "theta": -0.3446, "rho": 0.0, "theo": 41.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00280000", "bid": 80.0, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0012, "vega": 0.5512, "theta": -0.0203, "rho": -2.3996, "theo": 100.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00290000", "bid": 14.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0124, "vega": 0.5396, "theta": -0.3395, "rho": 0.1822, "theo": 34.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00290000", "bid": 88.0, "bid_size": 1.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0011, "vega": 0.5205, "theta": -0.0173, "rho": -2.5283, "theo": 109.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00300000", "bid": 5.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0108, "vega": 0.6495, "theta": -0.28, "rho": 0.2175, "theo": 28.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00300000", "bid": 98.0, "bid_size": 1.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.001, "vega": 0.4892, "theta": -0.0143, "rho": -2.6551, "theo": 117.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.5126, "gamma": 0.0087, "vega": 0.7034, "theta": -0.2347, "rho": 0.2269, "theo": 23.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00310000", "bid": 106.0, "bid_size": 1.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.001, "vega": 0.4581, "theta": -0.0113, "rho": -2.7793, "theo": 126.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0075, "vega": 0.7381, "theta": -0.1962, "rho": 0.2424, "theo": 19.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00320000", "bid": 115.0, "bid_size": 1.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0009, "vega": 0.428, "theta": -0.0084, "rho": -2.9012, "theo": 135.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0063, "vega": 0.7327, "theta": -0.1623, "rho": 0.2365, "theo": 15.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00330000", "bid": 123.0, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0008, "vega": 0.3979, "theta": -0.0055, "rho": -3.0215, "theo": 144.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0053, "vega": 0.7159, "theta": -0.1374, "rho": 0.2348, "theo": 13.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00340000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.0008, "vega": 0.3696, "theta": -0.0026, "rho": -3.1392, "theo": 152.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0045, "vega": 0.6793, "theta": -0.1181, "rho": 0.2162, "theo": 11.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00350000", "bid": 142.0, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0007, "vega": 0.3423, "theta": 0.0, "rho": -3.2554, "theo": 161.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0038, "vega": 0.6435, "theta": -0.0997, "rho": 0.2038, "theo": 9.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00360000", "bid": 151.0, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.0007, "vega": 0.316, "theta": 0.0, "rho": -3.37, "theo": 171.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0033, "vega": 0.6002, "theta": -0.085, "rho": 0.1862, "theo": 7.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00370000", "bid": 161.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0006, "vega": 0.2916, "theta": 0.0, "rho": -3.4826, "theo": 180.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0028, "vega": 0.5506, "theta": -0.0733, "rho": 0.1695, "theo": 6.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00380000", "bid": 171.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0006, "vega": 0.2683, "theta": 0.0, "rho": -3.5941, "theo": 189.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0024, "vega": 0.5106, "theta": -0.0629, "rho": 0.1553, "theo": 5.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00390000", "bid": 180.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0005, "vega": 0.2463, "theta": 0.0, "rho": -3.7042, "theo": 198.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0021, "vega": 0.4674, "theta": -0.0539, "rho": 0.1403, "theo": 4.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00400000", "bid": 190.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0005, "vega": 0.2262, "theta": 0.0, "rho": -3.8128, "theo": 207.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0018, "vega": 0.4209, "theta": -0.0466, "rho": 0.1266, "theo": 4.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271119P00410000", "bid": 200.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 1.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0004, "vega": 0.2073, "theta": 0.0, "rho": -3.9206, "theo": 217.0111, "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": 0.0}, {"option": "PEN271119C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0016, "vega": 0.3863, "theta": -0.0404, "rho": 0.1162, "theo": 3.4372, "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": 0.0}, {"option": "PEN271119P00420000", "bid": 209.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0004, "vega": 0.1894, "theta": 0.0, "rho": -4.0273, "theo": 226.3102, "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": 0.0}, {"option": "PEN271217C00160000", "bid": 142.0, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 1.2115, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 161.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00160000", "bid": 12.1, "bid_size": 9.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.4454, "open_interest": 90.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0013, "vega": 0.6331, "theta": -0.0307, "rho": -0.8024, "theo": 19.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T14:37:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00165000", "bid": 137.0, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 1.1726, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 156.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3929, "open_interest": 8.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.0014, "vega": 0.6533, "theta": -0.0314, "rho": -0.8746, "theo": 21.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.01, "last_trade_time": "2026-08-10T10:02:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00170000", "bid": 132.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 151.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00170000", "bid": 3.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.4016, "open_interest": 1.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0014, "vega": 0.6706, "theta": -0.032, "rho": -0.9491, "theo": 24.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-06-25T14:37:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00175000", "bid": 127.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 146.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00175000", "bid": 7.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0014, "vega": 0.6849, "theta": -0.0324, "rho": -1.0238, "theo": 26.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-26T13:55:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00180000", "bid": 122.0, "bid_size": 1.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 141.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00180000", "bid": 7.0, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.3838, "open_interest": 7.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0014, "vega": 0.6962, "theta": -0.0326, "rho": -1.1001, "theo": 29.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-10T12:52:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00185000", "bid": 117.0, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.0279, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 136.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00185000", "bid": 10.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0015, "vega": 0.7048, "theta": -0.0326, "rho": -1.1774, "theo": 32.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00190000", "bid": 112.0, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 0.994, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 131.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00190000", "bid": 13.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0015, "vega": 0.7107, "theta": -0.0325, "rho": -1.2543, "theo": 35.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00195000", "bid": 107.0, "bid_size": 1.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 126.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00195000", "bid": 16.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.3872, "open_interest": 1.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0015, "vega": 0.7138, "theta": -0.0322, "rho": -1.3325, "theo": 38.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-26T13:55:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00200000", "bid": 102.0, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 121.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00200000", "bid": 19.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.3853, "open_interest": 10.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0015, "vega": 0.7146, "theta": -0.0318, "rho": -1.4108, "theo": 41.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.16, "last_trade_time": "2026-09-03T11:23:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00210000", "bid": 92.0, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 111.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00210000", "bid": 25.0, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.3768, "open_interest": 2.0, "volume": 0.0, "delta": -0.291, "gamma": 0.0015, "vega": 0.7096, "theta": -0.0306, "rho": -1.5663, "theo": 47.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-10-07T12:24:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00220000", "bid": 84.0, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 101.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00220000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.406, "open_interest": 1.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0015, "vega": 0.6967, "theta": -0.0289, "rho": -1.7217, "theo": 54.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-05-27T10:17:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00230000", "bid": 74.0, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 91.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00230000", "bid": 41.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.4022, "open_interest": 9.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0014, "vega": 0.6774, "theta": -0.0268, "rho": -1.8754, "theo": 61.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-10-21T09:45:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00240000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 81.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00240000", "bid": 49.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0014, "vega": 0.6533, "theta": -0.0244, "rho": -2.0265, "theo": 69.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00250000", "bid": 54.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 71.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.8, "last_trade_time": "2026-08-03T10:24:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00250000", "bid": 56.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0013, "vega": 0.6249, "theta": -0.0219, "rho": -2.1758, "theo": 77.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00260000", "bid": 44.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 61.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00260000", "bid": 64.0, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 0.396, "open_interest": 10.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.0012, "vega": 0.5944, "theta": -0.0191, "rho": -2.3214, "theo": 85.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.0, "last_trade_time": "2026-06-03T13:21:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00270000", "bid": 34.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0033, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 51.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00270000", "bid": 72.0, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.3915, "open_interest": 28.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0012, "vega": 0.5614, "theta": -0.0162, "rho": -2.465, "theo": 93.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-10-28T10:25:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00280000", "bid": 24.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0096, "vega": 0.0, "theta": -0.4976, "rho": 0.0, "theo": 41.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00280000", "bid": 80.0, "bid_size": 1.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.3825, "open_interest": 33.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0011, "vega": 0.5277, "theta": -0.0133, "rho": -2.6052, "theo": 101.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.0, "last_trade_time": "2026-10-28T10:51:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00290000", "bid": 14.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.014, "vega": 0.5264, "theta": -0.3105, "rho": 0.1821, "theo": 32.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00290000", "bid": 89.0, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 0.3914, "open_interest": 4.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.001, "vega": 0.4936, "theta": -0.0103, "rho": -2.7428, "theo": 110.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.0, "last_trade_time": "2026-07-29T09:35:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00300000", "bid": 5.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0128, "vega": 0.5936, "theta": -0.2701, "rho": 0.1957, "theo": 26.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00300000", "bid": 99.0, "bid_size": 1.0, "ask": 139.0, "ask_size": 1.0, "iv": 0.4209, "open_interest": 1.0, "volume": 0.0, "delta": -0.4394, "gamma": 0.001, "vega": 0.4597, "theta": -0.0074, "rho": -2.8773, "theo": 118.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-06-09T14:06:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0096, "vega": 0.7295, "theta": -0.2179, "rho": 0.245, "theo": 21.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-14T11:35:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00310000", "bid": 106.0, "bid_size": 1.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.378, "open_interest": 1.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0009, "vega": 0.4269, "theta": -0.0044, "rho": -3.0091, "theo": 127.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-08-14T13:22:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.446, "open_interest": 8.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0082, "vega": 0.7318, "theta": -0.1847, "rho": 0.2358, "theo": 17.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.33, "last_trade_time": "2026-10-07T15:00:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00320000", "bid": 116.0, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.4079, "open_interest": 8.0, "volume": 0.0, "delta": -0.4585, "gamma": 0.0008, "vega": 0.3944, "theta": -0.0016, "rho": -3.1386, "theo": 136.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-10-07T12:36:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0067, "vega": 0.7312, "theta": -0.1526, "rho": 0.2361, "theo": 14.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00330000", "bid": 123.0, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0008, "vega": 0.364, "theta": 0.0, "rho": -3.2653, "theo": 145.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5208, "open_interest": 3.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0057, "vega": 0.7065, "theta": -0.1261, "rho": 0.2262, "theo": 11.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:57:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00340000", "bid": 133.0, "bid_size": 1.0, "ask": 173.0, "ask_size": 1.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.4738, "gamma": 0.0007, "vega": 0.3345, "theta": 0.0, "rho": -3.3903, "theo": 154.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5509, "open_interest": 1.0, "volume": 0.0, "delta": 0.2413, "gamma": 0.0047, "vega": 0.6668, "theta": -0.1041, "rho": 0.2104, "theo": 9.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-06-01T10:22:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00350000", "bid": 142.0, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0006, "vega": 0.3068, "theta": 0.0, "rho": -3.5128, "theo": 163.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.004, "vega": 0.6217, "theta": -0.0867, "rho": 0.1957, "theo": 7.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00360000", "bid": 151.0, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0006, "vega": 0.281, "theta": 0.0, "rho": -3.6336, "theo": 172.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6011, "open_interest": 2.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0033, "vega": 0.5741, "theta": -0.0732, "rho": 0.1792, "theo": 6.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00370000", "bid": 161.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.3969, "open_interest": 1.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0005, "vega": 0.2564, "theta": 0.0, "rho": -3.7529, "theo": 181.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.1, "last_trade_time": "2026-08-31T10:20:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.623, "open_interest": 2.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0028, "vega": 0.5246, "theta": -0.0612, "rho": 0.1613, "theo": 5.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-05T13:07:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00380000", "bid": 171.0, "bid_size": 1.0, "ask": 211.0, "ask_size": 1.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0005, "vega": 0.2338, "theta": 0.0, "rho": -3.8703, "theo": 190.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0024, "vega": 0.4764, "theta": -0.0519, "rho": 0.1456, "theo": 4.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00390000", "bid": 180.0, "bid_size": 1.0, "ask": 220.0, "ask_size": 1.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0004, "vega": 0.213, "theta": 0.0, "rho": -3.9864, "theo": 199.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6629, "open_interest": 10.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.002, "vega": 0.4319, "theta": -0.0442, "rho": 0.1316, "theo": 3.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-05-15T14:29:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00400000", "bid": 190.0, "bid_size": 1.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0004, "vega": 0.1933, "theta": 0.0, "rho": -4.1015, "theo": 208.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0017, "vega": 0.3874, "theta": -0.0373, "rho": 0.1162, "theo": 3.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00410000", "bid": 200.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 1.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0004, "vega": 0.1755, "theta": 0.0, "rho": -4.2151, "theo": 218.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0015, "vega": 0.349, "theta": -0.0319, "rho": 0.1024, "theo": 2.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00420000", "bid": 209.0, "bid_size": 1.0, "ask": 249.0, "ask_size": 1.0, "iv": 0.4787, "open_interest": 19.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0003, "vega": 0.1593, "theta": 0.0, "rho": -4.3278, "theo": 227.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.1, "last_trade_time": "2026-10-21T15:59:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0013, "vega": 0.3127, "theta": -0.0273, "rho": 0.0922, "theo": 2.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00430000", "bid": 219.0, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0003, "vega": 0.144, "theta": 0.0, "rho": -4.4397, "theo": 236.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0011, "vega": 0.2792, "theta": -0.0234, "rho": 0.0806, "theo": 1.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00440000", "bid": 229.0, "bid_size": 1.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0003, "vega": 0.1303, "theta": 0.0, "rho": -4.5506, "theo": 246.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0009, "vega": 0.2508, "theta": -0.0201, "rho": 0.0713, "theo": 1.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00450000", "bid": 239.0, "bid_size": 1.0, "ask": 279.0, "ask_size": 1.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0002, "vega": 0.1179, "theta": 0.0, "rho": -4.6608, "theo": 255.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0008, "vega": 0.2224, "theta": -0.0173, "rho": 0.0637, "theo": 1.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00460000", "bid": 249.0, "bid_size": 1.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0002, "vega": 0.1064, "theta": 0.0, "rho": -4.7704, "theo": 264.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0007, "vega": 0.2001, "theta": -0.0149, "rho": 0.0558, "theo": 1.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00470000", "bid": 258.0, "bid_size": 1.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0002, "vega": 0.096, "theta": 0.0, "rho": -4.8794, "theo": 274.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0006, "vega": 0.1766, "theta": -0.0129, "rho": 0.049, "theo": 0.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00480000", "bid": 268.0, "bid_size": 1.0, "ask": 308.0, "ask_size": 1.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0002, "vega": 0.0867, "theta": 0.0, "rho": -4.9878, "theo": 283.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0005, "vega": 0.1578, "theta": -0.0111, "rho": 0.0429, "theo": 0.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PEN271217P00490000", "bid": 278.0, "bid_size": 1.0, "ask": 318.0, "ask_size": 1.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0002, "vega": 0.0782, "theta": 0.0, "rho": -5.0959, "theo": 293.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "PEN", "security_type": "stock", "exchange_id": 3, "current_price": 321.46, "price_change": -0.39, "price_change_percent": -0.1212, "bid": 101.72, "ask": 401.9, "bid_size": 40, "ask_size": 40, "open": 321.37, "high": 321.6, "low": 320.21, "close": 321.46, "prev_day_close": 321.85, "volume": 242379, "iv30": 25.668, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108432733, "last_trade_time": "2026-11-10T16:00:00", "tick": "up"}, "symbol": "PEN"}