{"timestamp": "2026-11-10 23:47:39", "data": {"options": [{"option": "PESI261120C00005000", "bid": 8.3, "bid_size": 76.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 10.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "PESI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 3.5234, "open_interest": 450.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:36:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PESI261120C00007500", "bid": 5.9, "bid_size": 76.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0038, "rho": 0.0002, "theo": 7.9614, "change": 0.0, "open": 0.0, "high": 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": "PESI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 2.096, "open_interest": 260.0, "volume": 50.0, "delta": -0.0065, "gamma": 0.0038, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0107, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:40:33", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "PESI261120C00010000", "bid": 3.4, "bid_size": 75.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0148, "vega": 0.0008, "theta": -0.0066, "rho": 0.0008, "theo": 5.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T12:31:28", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "PESI261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.3313, "open_interest": 2.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0129, "vega": 0.0011, "theta": -0.0066, "rho": -0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T12:21:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PESI261120C00012500", "bid": 1.35, "bid_size": 103.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 112.0, "volume": 1.0, "delta": 0.9448, "gamma": 0.0565, "vega": 0.0028, "theta": -0.0126, "rho": 0.0018, "theo": 2.9979, "change": -0.195, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-10T10:52:18", "percent_change": -7.15596, "prev_day_close": 2.72499996423721}, {"option": "PESI261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 115.0, "iv": 1.142, "open_interest": 140.0, "volume": 10.0, "delta": -0.0593, "gamma": 0.054, "vega": 0.003, "theta": -0.0123, "rho": -0.0003, "theo": 0.0573, "change": 0.055, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:00:49", "percent_change": 44.0, "prev_day_close": 0.125000001862645}, {"option": "PESI261120C00015000", "bid": 0.7, "bid_size": 121.0, "ask": 2.0, "ask_size": 90.0, "iv": 1.1154, "open_interest": 687.0, "volume": 9.0, "delta": 0.6424, "gamma": 0.271, "vega": 0.0095, "theta": -0.0265, "rho": 0.0022, "theo": 0.7884, "change": -0.775, "open": 0.7, "high": 1.0, "low": 0.7, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T14:46:30", "percent_change": -46.2687, "prev_day_close": 1.67499995231628}, {"option": "PESI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 239.0, "iv": 1.1982, "open_interest": 143.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.2682, "vega": 0.0096, "theta": -0.0263, "rho": -0.0019, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:39:33", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "PESI261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 180.0, "iv": 1.7624, "open_interest": 57.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.1316, "vega": 0.0071, "theta": -0.0286, "rho": 0.0008, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T11:47:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PESI261120P00017500", "bid": 0.85, "bid_size": 83.0, "ask": 4.2, "ask_size": 73.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.131, "vega": 0.007, "theta": -0.0282, "rho": -0.0048, "theo": 2.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PESI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 96.0, "iv": 2.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0592, "vega": 0.0043, "theta": -0.0233, "rho": 0.0004, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PESI261120P00020000", "bid": 3.3, "bid_size": 76.0, "ask": 6.7, "ask_size": 65.0, "iv": 1.6472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.059, "vega": 0.0043, "theta": -0.0226, "rho": -0.0061, "theo": 4.6809, "change": 0.0, "open": 0.0, "high": 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": "PESI261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 263.0, "iv": 2.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0338, "vega": 0.003, "theta": -0.0192, "rho": 0.0002, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PESI261120P00022500", "bid": 5.7, "bid_size": 76.0, "ask": 8.8, "ask_size": 65.0, "iv": 1.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0338, "vega": 0.003, "theta": -0.0183, "rho": -0.0071, "theo": 7.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PESI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 271.0, "iv": 3.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0222, "vega": 0.0023, "theta": -0.0163, "rho": 0.0002, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PESI261120P00025000", "bid": 8.2, "bid_size": 76.0, "ask": 11.7, "ask_size": 65.0, "iv": 2.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0222, "vega": 0.0023, "theta": -0.0151, "rho": -0.0078, "theo": 9.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PESI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 269.0, "iv": 3.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0119, "vega": 0.0015, "theta": -0.0125, "rho": 0.0001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PESI261120P00030000", "bid": 13.3, "bid_size": 76.0, "ask": 16.7, "ask_size": 65.0, "iv": 3.0172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0121, "vega": 0.0015, "theta": -0.0108, "rho": -0.0082, "theo": 14.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "PESI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 269.0, "iv": 4.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0076, "vega": 0.0011, "theta": -0.0101, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PESI261120P00035000", "bid": 18.3, "bid_size": 76.0, "ask": 21.7, "ask_size": 65.0, "iv": 3.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0079, "vega": 0.0011, "theta": -0.0081, "rho": -0.0075, "theo": 19.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "PESI261218C00002500", "bid": 10.9, "bid_size": 41.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0025, "vega": 0.0009, "theta": -0.006, "rho": 0.0007, "theo": 12.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-07-21T10:49:10", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PESI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 270.0, "iv": 6.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0053, "rho": -0.0002, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PESI261218C00005000", "bid": 8.4, "bid_size": 40.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0062, "vega": 0.0023, "theta": -0.0079, "rho": 0.002, "theo": 10.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-24T10:54:05", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PESI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 271.0, "iv": 3.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0052, "vega": 0.0028, "theta": -0.0076, "rho": -0.0005, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PESI261218C00007500", "bid": 5.9, "bid_size": 75.0, "ask": 9.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0136, "vega": 0.0042, "theta": -0.0094, "rho": 0.0034, "theo": 8.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T14:26:07", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PESI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 382.0, "iv": 2.7095, "open_interest": 41.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0123, "vega": 0.0047, "theta": -0.0093, "rho": -0.0009, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T15:24:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PESI261218C00010000", "bid": 5.4, "bid_size": 46.0, "ask": 5.8, "ask_size": 21.0, "iv": 1.0724, "open_interest": 292.0, "volume": 2.0, "delta": 0.9187, "gamma": 0.0296, "vega": 0.0071, "theta": -0.0112, "rho": 0.005, "theo": 5.6211, "change": -0.7, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T13:35:47", "percent_change": -12.069, "prev_day_close": 5.79999995231628}, {"option": "PESI261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 105.0, "iv": 0.8815, "open_interest": 456.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0276, "vega": 0.0076, "theta": -0.0109, "rho": -0.0017, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:51:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PESI261218C00012500", "bid": 3.1, "bid_size": 34.0, "ask": 3.6, "ask_size": 46.0, "iv": 0.8394, "open_interest": 188.0, "volume": 10.0, "delta": 0.8329, "gamma": 0.0686, "vega": 0.0121, "theta": -0.0128, "rho": 0.0067, "theo": 3.2562, "change": -0.3, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T14:37:42", "percent_change": -8.57143, "prev_day_close": 3.5}, {"option": "PESI261218P00012500", "bid": 0.2, "bid_size": 46.0, "ask": 0.85, "ask_size": 180.0, "iv": 0.8731, "open_interest": 150.0, "volume": 42.0, "delta": -0.1683, "gamma": 0.0654, "vega": 0.0125, "theta": -0.0125, "rho": -0.0033, "theo": 0.3835, "change": 0.115, "open": 0.42, "high": 0.44, "low": 0.34, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-10T11:59:18", "percent_change": 35.3846, "prev_day_close": 0.324999995529652}, {"option": "PESI261218C00015000", "bid": 0.15, "bid_size": 957.0, "ask": 3.1, "ask_size": 173.0, "iv": 0.7369, "open_interest": 112.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.1334, "vega": 0.0192, "theta": -0.0152, "rho": 0.0066, "theo": 1.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:28:07", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "PESI261218P00015000", "bid": 0.05, "bid_size": 1002.0, "ask": 2.2, "ask_size": 204.0, "iv": 0.6658, "open_interest": 256.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.1303, "vega": 0.0192, "theta": -0.0149, "rho": -0.008, "theo": 0.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-20T12:46:23", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "PESI261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 246.0, "iv": 1.025, "open_interest": 118.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0959, "vega": 0.0182, "theta": -0.0184, "rho": 0.0043, "theo": 0.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:22:35", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "PESI261218P00017500", "bid": 1.2, "bid_size": 76.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.7957, "open_interest": 10.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0949, "vega": 0.0181, "theta": -0.018, "rho": -0.0142, "theo": 2.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-08T14:02:10", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "PESI261218C00020000", "bid": 0.1, "bid_size": 40.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6685, "open_interest": 7678.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0646, "vega": 0.0157, "theta": -0.02, "rho": 0.0032, "theo": 0.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:35:37", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "PESI261218P00020000", "bid": 4.1, "bid_size": 75.0, "ask": 6.8, "ask_size": 65.0, "iv": 1.1078, "open_interest": 9.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0642, "vega": 0.0156, "theta": -0.0194, "rho": -0.0181, "theo": 5.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-12T13:31:18", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PESI261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 76.0, "iv": 1.4818, "open_interest": 60.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0484, "vega": 0.0138, "theta": -0.0208, "rho": 0.0025, "theo": 0.5309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-02T10:06:32", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PESI261218P00022500", "bid": 5.8, "bid_size": 76.0, "ask": 9.2, "ask_size": 65.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0482, "vega": 0.0138, "theta": -0.02, "rho": -0.0207, "theo": 7.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PESI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 337.0, "iv": 1.6696, "open_interest": 276.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0388, "vega": 0.0125, "theta": -0.0212, "rho": 0.0022, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T10:53:29", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PESI261218P00025000", "bid": 8.2, "bid_size": 76.0, "ask": 11.7, "ask_size": 65.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0389, "vega": 0.0126, "theta": -0.0202, "rho": -0.0223, "theo": 10.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PESI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 300.0, "iv": 1.9939, "open_interest": 80.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0282, "vega": 0.0108, "theta": -0.0216, "rho": 0.0017, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-05T11:44:34", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PESI261218P00030000", "bid": 13.3, "bid_size": 76.0, "ask": 16.7, "ask_size": 65.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0285, "vega": 0.0108, "theta": -0.0203, "rho": -0.024, "theo": 15.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "PESI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 269.0, "iv": 2.2485, "open_interest": 1.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0224, "vega": 0.0097, "theta": -0.0216, "rho": 0.0014, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PESI261218P00035000", "bid": 18.3, "bid_size": 76.0, "ask": 21.6, "ask_size": 35.0, "iv": 1.7277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0229, "vega": 0.0097, "theta": -0.0201, "rho": -0.0251, "theo": 19.9495, "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": 19.7999992370605}, {"option": "PESI270319C00002500", "bid": 10.9, "bid_size": 49.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0023, "vega": 0.004, "theta": -0.0017, "rho": 0.007, "theo": 13.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "PESI270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 1.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0023, "vega": 0.004, "theta": -0.0032, "rho": -0.0016, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PESI270319C00005000", "bid": 8.5, "bid_size": 76.0, "ask": 12.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0064, "vega": 0.0081, "theta": -0.0033, "rho": 0.0141, "theo": 11.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "PESI270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 274.0, "iv": 2.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0064, "vega": 0.0081, "theta": -0.0046, "rho": -0.0032, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PESI270319C00007500", "bid": 6.3, "bid_size": 76.0, "ask": 9.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 737.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0135, "vega": 0.0129, "theta": -0.0046, "rho": 0.0205, "theo": 8.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T12:16:19", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PESI270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 181.0, "iv": 1.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0136, "vega": 0.013, "theta": -0.0056, "rho": -0.0052, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PESI270319C00010000", "bid": 3.9, "bid_size": 76.0, "ask": 7.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0257, "vega": 0.0192, "theta": -0.0058, "rho": 0.0257, "theo": 6.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-10-19T15:31:02", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "PESI270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 81.0, "iv": 1.2414, "open_interest": 76.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0261, "vega": 0.0193, "theta": -0.0065, "rho": -0.0084, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T12:14:49", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PESI270319C00012500", "bid": 2.2, "bid_size": 75.0, "ask": 5.6, "ask_size": 55.0, "iv": 0.5225, "open_interest": 7.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0458, "vega": 0.0272, "theta": -0.0069, "rho": 0.0282, "theo": 4.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T09:52:55", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PESI270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 78.0, "iv": 0.9632, "open_interest": 72.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0468, "vega": 0.0274, "theta": -0.0074, "rho": -0.0135, "theo": 1.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:30:17", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PESI270319C00015000", "bid": 1.2, "bid_size": 163.0, "ask": 4.8, "ask_size": 183.0, "iv": 0.7039, "open_interest": 250.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.0656, "vega": 0.035, "theta": -0.0082, "rho": 0.0257, "theo": 2.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T13:49:54", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "PESI270319P00015000", "bid": 0.4, "bid_size": 366.0, "ask": 4.6, "ask_size": 86.0, "iv": 0.8123, "open_interest": 129.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.068, "vega": 0.035, "theta": -0.0086, "rho": -0.0215, "theo": 1.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T15:37:31", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "PESI270319C00017500", "bid": 0.55, "bid_size": 176.0, "ask": 3.6, "ask_size": 219.0, "iv": 0.7195, "open_interest": 18.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0638, "vega": 0.0371, "theta": -0.0097, "rho": 0.0203, "theo": 1.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "PESI270319P00017500", "bid": 3.0, "bid_size": 140.0, "ask": 5.8, "ask_size": 175.0, "iv": 0.9139, "open_interest": 130.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.067, "vega": 0.0366, "theta": -0.01, "rho": -0.0295, "theo": 3.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T11:19:03", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "PESI270319C00020000", "bid": 0.8, "bid_size": 35.0, "ask": 3.0, "ask_size": 256.0, "iv": 0.8603, "open_interest": 1056.0, "volume": 0.0, "delta": 0.407, "gamma": 0.054, "vega": 0.036, "theta": -0.0108, "rho": 0.0165, "theo": 1.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:58:07", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PESI270319P00020000", "bid": 5.0, "bid_size": 5.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.6572, "open_interest": 18.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0572, "vega": 0.035, "theta": -0.0109, "rho": -0.0354, "theo": 5.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-24T11:44:05", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "PESI270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 68.0, "iv": 0.6685, "open_interest": 13.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.046, "vega": 0.0344, "theta": -0.0115, "rho": 0.0141, "theo": 1.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-29T13:44:25", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PESI270319P00022500", "bid": 6.6, "bid_size": 76.0, "ask": 9.7, "ask_size": 65.0, "iv": 0.909, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0491, "vega": 0.0328, "theta": -0.0115, "rho": -0.0394, "theo": 8.0528, "change": 0.0, "open": 0.0, "high": 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": "PESI270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 94.0, "iv": 0.9642, "open_interest": 33.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0401, "vega": 0.0329, "theta": -0.0121, "rho": 0.0124, "theo": 1.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-09T10:00:34", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PESI270319P00025000", "bid": 8.5, "bid_size": 75.0, "ask": 11.9, "ask_size": 65.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0431, "vega": 0.031, "theta": -0.0119, "rho": -0.043, "theo": 10.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PESI270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 321.0, "iv": 1.1163, "open_interest": 168.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0324, "vega": 0.0305, "theta": -0.0129, "rho": 0.0103, "theo": 1.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-01T14:01:51", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "PESI270319P00030000", "bid": 13.4, "bid_size": 41.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.0353, "vega": 0.028, "theta": -0.0123, "rho": -0.0484, "theo": 15.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "PESI270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 325.0, "iv": 1.2421, "open_interest": 47.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.0277, "vega": 0.0287, "theta": -0.0134, "rho": 0.009, "theo": 1.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T13:23:05", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PESI270319P00035000", "bid": 18.3, "bid_size": 41.0, "ask": 21.8, "ask_size": 28.0, "iv": 1.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0306, "vega": 0.0257, "theta": -0.0125, "rho": -0.0519, "theo": 20.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "PESI270617C00002500", "bid": 11.1, "bid_size": 49.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0023, "vega": 0.0023, "theta": 0.0, "rho": 0.0044, "theo": 12.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "PESI270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 1.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0017, "vega": 0.0031, "theta": -0.0009, "rho": -0.0012, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PESI270617C00005000", "bid": 8.7, "bid_size": 76.0, "ask": 12.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0065, "vega": 0.0076, "theta": -0.0001, "rho": 0.0144, "theo": 10.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PESI270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 272.0, "iv": 1.8752, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0057, "vega": 0.0079, "theta": -0.0017, "rho": -0.0035, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PESI270617C00007500", "bid": 6.7, "bid_size": 75.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.7837, "open_interest": 5.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0142, "vega": 0.0154, "theta": -0.0015, "rho": 0.0256, "theo": 8.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T10:31:43", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "PESI270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 242.0, "iv": 1.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0134, "vega": 0.0154, "theta": -0.0027, "rho": -0.0077, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PESI270617C00010000", "bid": 4.9, "bid_size": 93.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.6797, "open_interest": 8.0, "volume": 8.0, "delta": 0.8553, "gamma": 0.0264, "vega": 0.0259, "theta": -0.0031, "rho": 0.0347, "theo": 6.2345, "change": -1.2, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T10:18:34", "percent_change": -16.9014, "prev_day_close": 7.10000014305115}, {"option": "PESI270617P00010000", "bid": 0.55, "bid_size": 63.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.6735, "open_interest": 3.0, "volume": 0.0, "delta": -0.134, "gamma": 0.026, "vega": 0.0258, "theta": -0.004, "rho": -0.0151, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T14:23:20", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "PESI270617C00012500", "bid": 2.95, "bid_size": 121.0, "ask": 6.5, "ask_size": 79.0, "iv": 0.7048, "open_interest": 10.0, "volume": 0.0, "delta": 0.749, "gamma": 0.0403, "vega": 0.037, "theta": -0.0047, "rho": 0.0385, "theo": 4.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-21T13:12:35", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "PESI270617P00012500", "bid": 0.4, "bid_size": 531.0, "ask": 2.9, "ask_size": 94.0, "iv": 0.7021, "open_interest": 12.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0405, "vega": 0.037, "theta": -0.0052, "rho": -0.0266, "theo": 1.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T15:31:32", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "PESI270617C00015000", "bid": 2.15, "bid_size": 152.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.5896, "open_interest": 13.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0492, "vega": 0.0446, "theta": -0.0059, "rho": 0.0363, "theo": 3.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T13:03:32", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PESI270617P00015000", "bid": 2.2, "bid_size": 122.0, "ask": 3.5, "ask_size": 100.0, "iv": 0.6891, "open_interest": 1.0, "volume": 2.0, "delta": -0.3682, "gamma": 0.0503, "vega": 0.0447, "theta": -0.0062, "rho": -0.0404, "theo": 2.5886, "change": 1.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T09:30:04", "percent_change": 53.8462, "prev_day_close": 1.94999998807907}, {"option": "PESI270617C00017500", "bid": 0.4, "bid_size": 496.0, "ask": 4.6, "ask_size": 144.0, "iv": 0.6743, "open_interest": 1.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0506, "vega": 0.0471, "theta": -0.0066, "rho": 0.0314, "theo": 2.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T12:30:43", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "PESI270617P00017500", "bid": 2.85, "bid_size": 95.0, "ask": 5.5, "ask_size": 91.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.0525, "vega": 0.047, "theta": -0.0065, "rho": -0.053, "theo": 4.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PESI270617C00020000", "bid": 0.5, "bid_size": 388.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.7956, "open_interest": 30.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0476, "vega": 0.0461, "theta": -0.0068, "rho": 0.0266, "theo": 1.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-03T12:03:17", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "PESI270617P00020000", "bid": 5.2, "bid_size": 65.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0502, "vega": 0.0458, "theta": -0.0064, "rho": -0.0627, "theo": 6.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PESI270617C00022500", "bid": 0.05, "bid_size": 884.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.8153, "open_interest": 35.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0431, "vega": 0.0437, "theta": -0.0067, "rho": 0.0225, "theo": 1.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T09:58:52", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "PESI270617P00022500", "bid": 6.7, "bid_size": 76.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0464, "vega": 0.0428, "theta": -0.0061, "rho": -0.069, "theo": 8.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PESI270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0387, "vega": 0.0408, "theta": -0.0066, "rho": 0.0192, "theo": 1.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "PESI270617P00025000", "bid": 8.8, "bid_size": 76.0, "ask": 12.2, "ask_size": 65.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0425, "vega": 0.0393, "theta": -0.0056, "rho": -0.0732, "theo": 10.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PESI270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 237.0, "iv": 0.9647, "open_interest": 0.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0312, "vega": 0.0352, "theta": -0.0061, "rho": 0.0146, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PESI270617P00030000", "bid": 13.4, "bid_size": 65.0, "ask": 16.6, "ask_size": 65.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.036, "vega": 0.0321, "theta": -0.0046, "rho": -0.0748, "theo": 15.0955, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PESI", "security_type": "stock", "exchange_id": 2, "current_price": 15.47, "price_change": -0.12, "price_change_percent": -0.7697, "bid": 13.5, "ask": 16.8, "bid_size": 1000, "ask_size": 200, "open": 15.33, "high": 15.51, "low": 14.59, "close": 15.47, "prev_day_close": 15.59, "volume": 323136, "iv30": 59.143, "iv30_change": -0.438, "iv30_change_percent": -0.7351, "seqno": 21100226422, "last_trade_time": "2026-11-10T15:59:58", "tick": "down"}, "symbol": "PESI"}