{"timestamp": "2026-11-10 02:12:16", "data": {"options": [{"option": "PEO261120C00015000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0071, "vega": 0.0035, "theta": -0.0313, "rho": 0.0028, "theo": 12.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-03-24T13:18:55", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PEO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 5.0021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0085, "vega": 0.0041, "theta": -0.0396, "rho": -0.0005, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261120C00017500", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.012, "vega": 0.0043, "theta": -0.0367, "rho": 0.0034, "theo": 10.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PEO261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 4.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0141, "vega": 0.0057, "theta": -0.045, "rho": -0.0007, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261120C00020000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.021, "vega": 0.0062, "theta": -0.0431, "rho": 0.004, "theo": 7.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PEO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 3.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0241, "vega": 0.0078, "theta": -0.0512, "rho": -0.001, "theo": 0.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261120C00022500", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0384, "vega": 0.0098, "theta": -0.0505, "rho": 0.0044, "theo": 5.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PEO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.574, "open_interest": 2.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0432, "vega": 0.0111, "theta": -0.0578, "rho": -0.0016, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-13T10:48:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261120C00025000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.7713, "gamma": 0.0743, "vega": 0.0143, "theta": -0.0586, "rho": 0.0045, "theo": 3.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T13:44:15", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PEO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.8941, "open_interest": 1.0, "volume": 0.0, "delta": -0.2727, "gamma": 0.0797, "vega": 0.0156, "theta": -0.0634, "rho": -0.0029, "theo": 0.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T13:45:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.4336, "open_interest": 140.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0966, "vega": 0.0155, "theta": -0.0542, "rho": 0.002, "theo": 0.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:28:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PEO261120P00030000", "bid": 0.1, "bid_size": 511.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0879, "vega": 0.0145, "theta": -0.0487, "rho": -0.0087, "theo": 3.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-04T09:30:10", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PEO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 2.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0353, "vega": 0.0075, "theta": -0.0336, "rho": 0.0007, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261120P00035000", "bid": 5.1, "bid_size": 31.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0323, "vega": 0.0071, "theta": -0.0298, "rho": -0.0119, "theo": 8.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "PEO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 100.0, "iv": 3.1125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0165, "vega": 0.0043, "theta": -0.0228, "rho": 0.0003, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261120P00040000", "bid": 10.0, "bid_size": 24.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0155, "vega": 0.0042, "theta": -0.0198, "rho": -0.014, "theo": 12.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "PEO261218C00015000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0082, "vega": 0.0058, "theta": -0.0121, "rho": 0.0065, "theo": 12.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PEO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0093, "vega": 0.0094, "theta": -0.0152, "rho": -0.0018, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261218C00017500", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0144, "vega": 0.0086, "theta": -0.0153, "rho": 0.0073, "theo": 10.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PEO261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0148, "vega": 0.0124, "theta": -0.0167, "rho": -0.0024, "theo": 0.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261218C00020000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0252, "vega": 0.0118, "theta": -0.0182, "rho": 0.0095, "theo": 7.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PEO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0242, "vega": 0.0164, "theta": -0.0181, "rho": -0.0034, "theo": 0.4434, "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": 2.45000004768372}, {"option": "PEO261218C00022500", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0451, "vega": 0.0178, "theta": -0.0208, "rho": 0.0116, "theo": 5.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PEO261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0411, "vega": 0.0221, "theta": -0.0192, "rho": -0.005, "theo": 0.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261218C00025000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0813, "vega": 0.0276, "theta": -0.022, "rho": 0.0146, "theo": 3.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "PEO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0732, "vega": 0.0296, "theta": -0.0198, "rho": -0.008, "theo": 0.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.9784, "open_interest": 1.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0862, "vega": 0.0304, "theta": -0.0174, "rho": 0.008, "theo": 0.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T10:44:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEO261218P00030000", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0889, "vega": 0.0292, "theta": -0.0177, "rho": -0.0167, "theo": 3.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PEO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0393, "vega": 0.0196, "theta": -0.0155, "rho": 0.0038, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO261218P00035000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0398, "vega": 0.0177, "theta": -0.0149, "rho": -0.0185, "theo": 8.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PEO261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0231, "vega": 0.0143, "theta": -0.0141, "rho": 0.0024, "theo": 0.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PEO261218P00040000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0229, "vega": 0.0124, "theta": -0.0127, "rho": -0.0199, "theo": 12.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PEO270219C00012500", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.007, "vega": 0.0056, "theta": -0.0071, "rho": 0.0062, "theo": 15.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "PEO270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.0037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0074, "vega": 0.0173, "theta": -0.0098, "rho": -0.006, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270219C00015000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0122, "vega": 0.0115, "theta": -0.0098, "rho": 0.012, "theo": 12.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PEO270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0112, "vega": 0.0219, "theta": -0.0104, "rho": -0.0079, "theo": 0.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270219C00017500", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0202, "vega": 0.0196, "theta": -0.0121, "rho": 0.0198, "theo": 10.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PEO270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0169, "vega": 0.0275, "theta": -0.011, "rho": -0.0104, "theo": 0.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270219C00020000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0313, "vega": 0.0249, "theta": -0.0131, "rho": 0.0222, "theo": 7.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PEO270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0256, "vega": 0.0343, "theta": -0.0113, "rho": -0.0138, "theo": 0.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270219C00022500", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0466, "vega": 0.0361, "theta": -0.0128, "rho": 0.0293, "theo": 5.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PEO270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8301, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0392, "vega": 0.0425, "theta": -0.0113, "rho": -0.019, "theo": 1.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270219C00025000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.693, "gamma": 0.0657, "vega": 0.0479, "theta": -0.0114, "rho": 0.034, "theo": 3.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-28T09:30:15", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "PEO270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0599, "vega": 0.0514, "theta": -0.0108, "rho": -0.0272, "theo": 1.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.3637, "open_interest": 89.0, "volume": 0.0, "delta": 0.321, "gamma": 0.0735, "vega": 0.0498, "theta": -0.009, "rho": 0.0191, "theo": 0.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T09:43:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270219P00030000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6943, "gamma": 0.0694, "vega": 0.0488, "theta": -0.008, "rho": -0.0536, "theo": 4.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PEO270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0389, "vega": 0.0338, "theta": -0.0074, "rho": 0.01, "theo": 0.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270219P00035000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0376, "vega": 0.033, "theta": -0.0059, "rho": -0.0708, "theo": 8.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "PEO270521C00015000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0076, "vega": 0.0035, "theta": -0.001, "rho": 0.0082, "theo": 12.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "PEO270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0107, "vega": 0.0238, "theta": -0.0037, "rho": -0.0103, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270521C00017500", "bid": 7.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0182, "vega": 0.0146, "theta": -0.0035, "rho": 0.0203, "theo": 10.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PEO270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0168, "vega": 0.0311, "theta": -0.004, "rho": -0.0142, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270521C00020000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.03, "vega": 0.0306, "theta": -0.0041, "rho": 0.05, "theo": 7.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "PEO270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0269, "vega": 0.0406, "theta": -0.0043, "rho": -0.02, "theo": 0.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270521C00022500", "bid": 2.5, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0432, "vega": 0.0444, "theta": -0.0038, "rho": 0.0656, "theo": 5.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PEO270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0439, "vega": 0.0532, "theta": -0.0045, "rho": -0.0296, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270521C00025000", "bid": 0.5, "bid_size": 4.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0692, "vega": 0.0625, "theta": -0.0042, "rho": 0.0723, "theo": 3.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PEO270521P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.2636, "open_interest": 3.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0715, "vega": 0.0682, "theta": -0.0046, "rho": -0.0466, "theo": 1.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:39:19", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "PEO270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0787, "vega": 0.0696, "theta": -0.0046, "rho": 0.0392, "theo": 0.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PEO270521P00030000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0748, "vega": 0.0678, "theta": -0.004, "rho": -0.1059, "theo": 3.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PEO270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0425, "vega": 0.0511, "theta": -0.0044, "rho": 0.0216, "theo": 0.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PEO270521P00035000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0404, "vega": 0.0484, "theta": -0.0032, "rho": -0.1439, "theo": 8.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "PEO270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.027, "vega": 0.0398, "theta": -0.0041, "rho": 0.0148, "theo": 0.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PEO270521P00040000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.026, "vega": 0.0365, "theta": -0.0024, "rho": -0.1252, "theo": 13.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}], "symbol": "PEO", "security_type": "stock", "exchange_id": 3, "current_price": 27.51, "price_change": 0.03, "price_change_percent": 0.1092, "bid": 25.34, "ask": 30.9, "bid_size": 100, "ask_size": 300, "open": 27.3, "high": 27.73, "low": 27.15, "close": 27.51, "prev_day_close": 27.48, "volume": 99103, "iv30": 50.206, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198726, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "PEO"}