{"timestamp": "2026-11-10 00:42:12", "data": {"options": [{"option": "PEX261120C00014000", "bid": 7.3, "bid_size": 308.0, "ask": 11.5, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0134, "vega": 0.0049, "theta": -0.0471, "rho": 0.0044, "theo": 9.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "PEX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 3.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0134, "vega": 0.0049, "theta": -0.0482, "rho": -0.0006, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120C00015000", "bid": 6.3, "bid_size": 308.0, "ask": 10.5, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0167, "vega": 0.0056, "theta": -0.0494, "rho": 0.0046, "theo": 8.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PEX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 2.971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0167, "vega": 0.0056, "theta": -0.0504, "rho": -0.0006, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120C00016000", "bid": 5.3, "bid_size": 308.0, "ask": 9.5, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0208, "vega": 0.0064, "theta": -0.0516, "rho": 0.0048, "theo": 7.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "PEX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 2.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0208, "vega": 0.0064, "theta": -0.0525, "rho": -0.0008, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120C00017000", "bid": 4.3, "bid_size": 308.0, "ask": 8.5, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0262, "vega": 0.0073, "theta": -0.0538, "rho": 0.005, "theo": 6.9142, "change": 0.0, "open": 0.0, "high": 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": "PEX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 2.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0262, "vega": 0.0073, "theta": -0.0546, "rho": -0.0009, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120C00018000", "bid": 3.3, "bid_size": 308.0, "ask": 7.5, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0332, "vega": 0.0083, "theta": -0.0558, "rho": 0.0052, "theo": 5.961, "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": 5.24999988079071}, {"option": "PEX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 2.102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0332, "vega": 0.0084, "theta": -0.0565, "rho": -0.0011, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120C00019000", "bid": 2.4, "bid_size": 308.0, "ask": 6.5, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0425, "vega": 0.0096, "theta": -0.0577, "rho": 0.0053, "theo": 5.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "PEX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 313.0, "iv": 1.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0425, "vega": 0.0096, "theta": -0.0583, "rho": -0.0013, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120C00020000", "bid": 1.4, "bid_size": 308.0, "ask": 5.4, "ask_size": 304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0549, "vega": 0.011, "theta": -0.0593, "rho": 0.0054, "theo": 4.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-16T11:40:00", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "PEX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 312.0, "iv": 1.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.055, "vega": 0.011, "theta": -0.0598, "rho": -0.0015, "theo": 0.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261120C00021000", "bid": 0.5, "bid_size": 310.0, "ask": 4.6, "ask_size": 304.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0715, "vega": 0.0126, "theta": -0.0605, "rho": 0.0052, "theo": 3.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "PEX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 308.0, "iv": 1.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0717, "vega": 0.0126, "theta": -0.061, "rho": -0.0019, "theo": 0.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 304.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0926, "vega": 0.0144, "theta": -0.0612, "rho": 0.005, "theo": 2.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "PEX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 304.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0928, "vega": 0.0144, "theta": -0.0615, "rho": -0.0024, "theo": 0.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PEX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 312.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.1134, "vega": 0.0159, "theta": -0.0612, "rho": 0.0044, "theo": 1.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PEX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 309.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.1138, "vega": 0.0159, "theta": -0.0614, "rho": -0.0032, "theo": 1.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PEX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 308.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.1205, "vega": 0.0163, "theta": -0.0607, "rho": 0.0036, "theo": 1.1114, "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": 0.949999988079071}, {"option": "PEX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 63.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.1209, "vega": 0.0163, "theta": -0.0608, "rho": -0.0039, "theo": 1.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PEX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 312.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.109, "vega": 0.0154, "theta": -0.0601, "rho": 0.0028, "theo": 0.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 63.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.1094, "vega": 0.0154, "theta": -0.0602, "rho": -0.0045, "theo": 2.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PEX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 312.0, "iv": 1.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0916, "vega": 0.0141, "theta": -0.0596, "rho": 0.0022, "theo": 0.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120P00026000", "bid": 0.6, "bid_size": 310.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.092, "vega": 0.0141, "theta": -0.0595, "rho": -0.005, "theo": 3.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "PEX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 312.0, "iv": 1.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0762, "vega": 0.0128, "theta": -0.0589, "rho": 0.0018, "theo": 0.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120P00027000", "bid": 1.6, "bid_size": 310.0, "ask": 5.7, "ask_size": 63.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7561, "gamma": 0.0765, "vega": 0.0128, "theta": -0.0588, "rho": -0.0053, "theo": 3.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "PEX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 312.0, "iv": 1.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.064, "vega": 0.0117, "theta": -0.0582, "rho": 0.0016, "theo": 0.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120P00028000", "bid": 2.6, "bid_size": 308.0, "ask": 6.7, "ask_size": 64.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0643, "vega": 0.0117, "theta": -0.058, "rho": -0.0056, "theo": 4.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "PEX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 1.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0546, "vega": 0.0108, "theta": -0.0575, "rho": 0.0014, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120P00029000", "bid": 3.5, "bid_size": 310.0, "ask": 7.7, "ask_size": 60.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0549, "vega": 0.0107, "theta": -0.0572, "rho": -0.0058, "theo": 5.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "PEX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 1.7723, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0473, "vega": 0.01, "theta": -0.0568, "rho": 0.0012, "theo": 0.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120P00030000", "bid": 4.5, "bid_size": 308.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0476, "vega": 0.0099, "theta": -0.0564, "rho": -0.006, "theo": 6.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PEX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 1.8982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0415, "vega": 0.0093, "theta": -0.056, "rho": 0.0011, "theo": 0.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120P00031000", "bid": 5.5, "bid_size": 308.0, "ask": 9.7, "ask_size": 67.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0418, "vega": 0.0092, "theta": -0.0555, "rho": -0.0062, "theo": 7.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PEX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 323.0, "iv": 2.0166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0369, "vega": 0.0088, "theta": -0.0553, "rho": 0.001, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PEX261120P00032000", "bid": 6.5, "bid_size": 310.0, "ask": 10.7, "ask_size": 63.0, "iv": 1.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0371, "vega": 0.0087, "theta": -0.0547, "rho": -0.0062, "theo": 8.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PEX261218C00013000", "bid": 8.4, "bid_size": 200.0, "ask": 12.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0122, "vega": 0.0098, "theta": -0.018, "rho": 0.0078, "theo": 10.8565, "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": 10.1500000953674}, {"option": "PEX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 314.0, "iv": 1.9489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0118, "vega": 0.0101, "theta": -0.0184, "rho": -0.0022, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218C00014000", "bid": 7.4, "bid_size": 200.0, "ask": 11.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0149, "vega": 0.0111, "theta": -0.0187, "rho": 0.0084, "theo": 9.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "PEX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 314.0, "iv": 1.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0144, "vega": 0.0113, "theta": -0.019, "rho": -0.0025, "theo": 0.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218C00015000", "bid": 6.4, "bid_size": 308.0, "ask": 10.6, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0182, "vega": 0.0125, "theta": -0.0194, "rho": 0.0092, "theo": 8.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "PEX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 323.0, "iv": 1.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0176, "vega": 0.0127, "theta": -0.0196, "rho": -0.0029, "theo": 0.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218C00016000", "bid": 5.3, "bid_size": 308.0, "ask": 9.6, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0222, "vega": 0.0141, "theta": -0.02, "rho": 0.0099, "theo": 7.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "PEX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 313.0, "iv": 1.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0216, "vega": 0.0143, "theta": -0.0202, "rho": -0.0033, "theo": 0.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218C00017000", "bid": 4.3, "bid_size": 308.0, "ask": 8.6, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0272, "vega": 0.0159, "theta": -0.0205, "rho": 0.0105, "theo": 7.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "PEX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 313.0, "iv": 1.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0266, "vega": 0.016, "theta": -0.0207, "rho": -0.0039, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEX261218C00018000", "bid": 3.3, "bid_size": 308.0, "ask": 7.7, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0335, "vega": 0.0178, "theta": -0.021, "rho": 0.011, "theo": 6.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "PEX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 323.0, "iv": 1.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0328, "vega": 0.018, "theta": -0.0211, "rho": -0.0046, "theo": 0.6357, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEX261218C00019000", "bid": 2.45, "bid_size": 308.0, "ask": 6.6, "ask_size": 301.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0415, "vega": 0.0201, "theta": -0.0214, "rho": 0.0116, "theo": 5.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "PEX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 305.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0408, "vega": 0.0202, "theta": -0.0214, "rho": -0.0054, "theo": 0.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PEX261218C00020000", "bid": 1.5, "bid_size": 308.0, "ask": 5.7, "ask_size": 309.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0516, "vega": 0.0225, "theta": -0.0216, "rho": 0.012, "theo": 4.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "PEX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 315.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0508, "vega": 0.0226, "theta": -0.0216, "rho": -0.0065, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 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": "PEX261218C00021000", "bid": 0.5, "bid_size": 309.0, "ask": 4.6, "ask_size": 301.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.064, "vega": 0.0252, "theta": -0.0217, "rho": 0.0119, "theo": 3.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "PEX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 308.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2675, "gamma": 0.0633, "vega": 0.0253, "theta": -0.0217, "rho": -0.008, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PEX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 303.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.0783, "vega": 0.0278, "theta": -0.0217, "rho": 0.0117, "theo": 2.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "PEX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 311.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0775, "vega": 0.0279, "theta": -0.0216, "rho": -0.01, "theo": 1.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PEX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 311.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0909, "vega": 0.0299, "theta": -0.0215, "rho": 0.0109, "theo": 1.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PEX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 301.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0902, "vega": 0.0299, "theta": -0.0213, "rho": -0.0125, "theo": 1.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PEX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 311.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0955, "vega": 0.0305, "theta": -0.0212, "rho": 0.0096, "theo": 1.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PEX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 302.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0949, "vega": 0.0305, "theta": -0.021, "rho": -0.0154, "theo": 1.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PEX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 310.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0901, "vega": 0.0296, "theta": -0.021, "rho": 0.0081, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PEX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 63.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0896, "vega": 0.0295, "theta": -0.0208, "rho": -0.0181, "theo": 2.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PEX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 322.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0798, "vega": 0.0278, "theta": -0.021, "rho": 0.0069, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218P00026000", "bid": 0.5, "bid_size": 310.0, "ask": 4.6, "ask_size": 63.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0795, "vega": 0.0278, "theta": -0.0207, "rho": -0.0202, "theo": 3.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "PEX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 322.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0694, "vega": 0.0259, "theta": -0.0209, "rho": 0.006, "theo": 0.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218P00027000", "bid": 1.55, "bid_size": 308.0, "ask": 5.6, "ask_size": 63.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0692, "vega": 0.0259, "theta": -0.0205, "rho": -0.0217, "theo": 4.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "PEX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 312.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0603, "vega": 0.0242, "theta": -0.0208, "rho": 0.0052, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218P00028000", "bid": 2.55, "bid_size": 308.0, "ask": 6.6, "ask_size": 63.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0603, "vega": 0.0242, "theta": -0.0204, "rho": -0.0226, "theo": 5.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PEX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 322.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0529, "vega": 0.0226, "theta": -0.0208, "rho": 0.0046, "theo": 0.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218P00029000", "bid": 3.4, "bid_size": 310.0, "ask": 7.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.053, "vega": 0.0226, "theta": -0.0203, "rho": -0.0233, "theo": 6.1181, "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": 5.80000007152557}, {"option": "PEX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 322.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0468, "vega": 0.0213, "theta": -0.0207, "rho": 0.0042, "theo": 0.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218P00030000", "bid": 4.4, "bid_size": 310.0, "ask": 8.6, "ask_size": 63.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.047, "vega": 0.0213, "theta": -0.0201, "rho": -0.0238, "theo": 7.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "PEX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 310.0, "iv": 1.0282, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0419, "vega": 0.0201, "theta": -0.0206, "rho": 0.0038, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PEX261218P00031000", "bid": 5.4, "bid_size": 310.0, "ask": 9.6, "ask_size": 63.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0421, "vega": 0.0201, "theta": -0.02, "rho": -0.0241, "theo": 8.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "PEX270115C00013000", "bid": 8.2, "bid_size": 200.0, "ask": 12.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0107, "vega": 0.0102, "theta": -0.0089, "rho": 0.0137, "theo": 10.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PEX270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 323.0, "iv": 1.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0141, "vega": 0.0154, "theta": -0.0133, "rho": -0.0046, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PEX270115C00014000", "bid": 7.2, "bid_size": 200.0, "ask": 11.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0135, "vega": 0.0111, "theta": -0.0096, "rho": 0.0148, "theo": 9.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "PEX270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 323.0, "iv": 1.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0171, "vega": 0.0172, "theta": -0.0137, "rho": -0.0052, "theo": 0.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PEX270115C00015000", "bid": 6.2, "bid_size": 200.0, "ask": 10.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0168, "vega": 0.0121, "theta": -0.0103, "rho": 0.0159, "theo": 8.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "PEX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 323.0, "iv": 1.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0208, "vega": 0.0191, "theta": -0.014, "rho": -0.006, "theo": 0.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PEX270115C00016000", "bid": 5.2, "bid_size": 200.0, "ask": 9.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0211, "vega": 0.0153, "theta": -0.011, "rho": 0.0168, "theo": 7.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "PEX270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 323.0, "iv": 1.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0253, "vega": 0.0213, "theta": -0.0142, "rho": -0.0068, "theo": 0.7287, "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": 1.10000002384186}, {"option": "PEX270115C00017000", "bid": 4.2, "bid_size": 307.0, "ask": 8.8, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0265, "vega": 0.0166, "theta": -0.0116, "rho": 0.0175, "theo": 6.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "PEX270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 323.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0309, "vega": 0.0237, "theta": -0.0144, "rho": -0.0079, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PEX270115C00018000", "bid": 3.1, "bid_size": 308.0, "ask": 7.8, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0336, "vega": 0.0178, "theta": -0.0123, "rho": 0.0182, "theo": 6.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "PEX270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 323.0, "iv": 0.862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0378, "vega": 0.0263, "theta": -0.0146, "rho": -0.0091, "theo": 0.8866, "change": 0.0, "open": 0.0, "high": 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": "PEX270115C00019000", "bid": 2.3, "bid_size": 307.0, "ask": 6.7, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0425, "vega": 0.022, "theta": -0.0129, "rho": 0.0186, "theo": 5.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "PEX270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 318.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0463, "vega": 0.0291, "theta": -0.0146, "rho": -0.0107, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PEX270115C00020000", "bid": 1.3, "bid_size": 307.0, "ask": 5.9, "ask_size": 308.0, "iv": 0.2537, "open_interest": 3.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0542, "vega": 0.0263, "theta": -0.0136, "rho": 0.0187, "theo": 4.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-19T12:28:06", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "PEX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 318.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.0564, "vega": 0.0321, "theta": -0.0146, "rho": -0.0126, "theo": 1.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PEX270115C00021000", "bid": 0.5, "bid_size": 307.0, "ask": 4.9, "ask_size": 308.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.068, "vega": 0.028, "theta": -0.0143, "rho": 0.0185, "theo": 3.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "PEX270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 318.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0678, "vega": 0.035, "theta": -0.0145, "rho": -0.015, "theo": 1.3502, "change": 0.0, "open": 0.0, "high": 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": "PEX270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 311.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0822, "vega": 0.032, "theta": -0.0151, "rho": 0.0176, "theo": 2.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PEX270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 321.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.4069, "gamma": 0.0779, "vega": 0.0373, "theta": -0.0143, "rho": -0.018, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PEX270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 309.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0914, "vega": 0.0349, "theta": -0.0158, "rho": 0.0161, "theo": 1.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PEX270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 307.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0829, "vega": 0.0383, "theta": -0.0142, "rho": -0.0214, "theo": 2.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PEX270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 322.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.495, "gamma": 0.091, "vega": 0.037, "theta": -0.0162, "rho": 0.0141, "theo": 1.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PEX270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0807, "vega": 0.0378, "theta": -0.0142, "rho": -0.0247, "theo": 2.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PEX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 322.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.0835, "vega": 0.0364, "theta": -0.0163, "rho": 0.0124, "theo": 1.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PEX270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.074, "vega": 0.0363, "theta": -0.0142, "rho": -0.0275, "theo": 3.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "PEX270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 322.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.074, "vega": 0.035, "theta": -0.0163, "rho": 0.0111, "theo": 1.0935, "change": 0.0, "open": 0.0, "high": 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": "PEX270115P00026000", "bid": 0.7, "bid_size": 307.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0663, "vega": 0.0345, "theta": -0.0142, "rho": -0.03, "theo": 4.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "PEX270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 322.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.065, "vega": 0.0333, "theta": -0.0162, "rho": 0.01, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PEX270115P00027000", "bid": 1.6, "bid_size": 307.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0591, "vega": 0.0327, "theta": -0.0142, "rho": -0.0321, "theo": 5.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "PEX270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 322.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0573, "vega": 0.032, "theta": -0.0161, "rho": 0.009, "theo": 0.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PEX270115P00028000", "bid": 2.6, "bid_size": 307.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0529, "vega": 0.0311, "theta": -0.0142, "rho": -0.034, "theo": 6.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PEX270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 322.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.051, "vega": 0.0304, "theta": -0.016, "rho": 0.0083, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PEX270115P00029000", "bid": 3.6, "bid_size": 307.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0477, "vega": 0.0296, "theta": -0.0142, "rho": -0.0358, "theo": 7.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "PEX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 312.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0458, "vega": 0.0288, "theta": -0.0159, "rho": 0.0078, "theo": 0.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PEX270115P00030000", "bid": 4.5, "bid_size": 307.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0433, "vega": 0.0282, "theta": -0.0142, "rho": -0.0373, "theo": 8.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PEX270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 322.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0414, "vega": 0.0278, "theta": -0.0158, "rho": 0.0072, "theo": 0.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PEX270115P00031000", "bid": 5.5, "bid_size": 307.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0396, "vega": 0.0271, "theta": -0.0141, "rho": -0.0389, "theo": 9.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "PEX270416C00015000", "bid": 6.0, "bid_size": 202.0, "ask": 11.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0188, "vega": 0.0258, "theta": -0.0045, "rho": 0.0424, "theo": 9.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "PEX270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0193, "vega": 0.0281, "theta": -0.0059, "rho": -0.012, "theo": 0.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PEX270416C00016000", "bid": 5.0, "bid_size": 202.0, "ask": 10.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0227, "vega": 0.0297, "theta": -0.0048, "rho": 0.0473, "theo": 8.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PEX270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 109.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0234, "vega": 0.0312, "theta": -0.0061, "rho": -0.0136, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PEX270416C00017000", "bid": 4.0, "bid_size": 309.0, "ask": 9.0, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0274, "vega": 0.0339, "theta": -0.0051, "rho": 0.0532, "theo": 7.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "PEX270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 109.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0284, "vega": 0.0348, "theta": -0.0062, "rho": -0.0155, "theo": 0.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PEX270416C00018000", "bid": 3.1, "bid_size": 309.0, "ask": 8.0, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0331, "vega": 0.0381, "theta": -0.0053, "rho": 0.0576, "theo": 6.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "PEX270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 166.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0346, "vega": 0.0386, "theta": -0.0064, "rho": -0.0178, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PEX270416C00019000", "bid": 2.1, "bid_size": 308.0, "ask": 7.1, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0401, "vega": 0.0422, "theta": -0.0055, "rho": 0.0584, "theo": 5.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "PEX270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 165.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0424, "vega": 0.0428, "theta": -0.0066, "rho": -0.0204, "theo": 0.9438, "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": 1.54999995231628}, {"option": "PEX270416C00020000", "bid": 1.1, "bid_size": 308.0, "ask": 6.1, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0485, "vega": 0.0467, "theta": -0.0058, "rho": 0.0584, "theo": 4.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "PEX270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 166.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0519, "vega": 0.0474, "theta": -0.0067, "rho": -0.0236, "theo": 1.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PEX270416C00021000", "bid": 0.6, "bid_size": 307.0, "ask": 5.2, "ask_size": 154.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0581, "vega": 0.0513, "theta": -0.0059, "rho": 0.0572, "theo": 3.8495, "change": 0.0, "open": 0.0, "high": 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": "PEX270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 155.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0633, "vega": 0.0518, "theta": -0.0069, "rho": -0.0272, "theo": 1.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PEX270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 154.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6859, "gamma": 0.0681, "vega": 0.0557, "theta": -0.0061, "rho": 0.0546, "theo": 3.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PEX270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 155.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0758, "vega": 0.0558, "theta": -0.007, "rho": -0.0312, "theo": 1.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PEX270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 155.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0764, "vega": 0.0592, "theta": -0.0062, "rho": 0.0504, "theo": 2.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PEX270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 155.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0867, "vega": 0.058, "theta": -0.0072, "rho": -0.0353, "theo": 1.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PEX270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 168.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.08, "vega": 0.0608, "theta": -0.0064, "rho": 0.045, "theo": 1.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PEX270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 154.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0917, "vega": 0.0578, "theta": -0.0073, "rho": -0.039, "theo": 2.4265, "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": 2.45000004768372}, {"option": "PEX270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 168.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0781, "vega": 0.0606, "theta": -0.0065, "rho": 0.0395, "theo": 1.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PEX270416P00025000", "bid": 0.3, "bid_size": 307.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0892, "vega": 0.0551, "theta": -0.0073, "rho": -0.0419, "theo": 3.1114, "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": 2.82499995268881}, {"option": "PEX270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 158.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0727, "vega": 0.059, "theta": -0.0067, "rho": 0.0346, "theo": 1.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PEX270416P00026000", "bid": 0.9, "bid_size": 307.0, "ask": 5.8, "ask_size": 29.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0818, "vega": 0.0518, "theta": -0.0072, "rho": -0.0448, "theo": 3.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499996423721}, {"option": "PEX270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 168.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0663, "vega": 0.0568, "theta": -0.0068, "rho": 0.0306, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 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": "PEX270416P00027000", "bid": 1.65, "bid_size": 307.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0732, "vega": 0.0478, "theta": -0.007, "rho": -0.046, "theo": 4.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PEX270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 166.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0601, "vega": 0.0545, "theta": -0.0069, "rho": 0.0274, "theo": 1.1097, "change": 0.0, "open": 0.0, "high": 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": "PEX270416P00028000", "bid": 2.65, "bid_size": 307.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.065, "vega": 0.0447, "theta": -0.0068, "rho": -0.0482, "theo": 5.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "PEX270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 173.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0545, "vega": 0.0522, "theta": -0.007, "rho": 0.0248, "theo": 1.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PEX270416P00029000", "bid": 3.5, "bid_size": 307.0, "ask": 8.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0578, "vega": 0.0411, "theta": -0.0066, "rho": -0.0487, "theo": 6.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999997615814}, {"option": "PEX270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 94.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0497, "vega": 0.0501, "theta": -0.0071, "rho": 0.0227, "theo": 0.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PEX270416P00030000", "bid": 4.5, "bid_size": 307.0, "ask": 9.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0518, "vega": 0.0385, "theta": -0.0064, "rho": -0.0502, "theo": 7.5678, "change": 0.0, "open": 0.0, "high": 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": "PEX270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 107.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0455, "vega": 0.0482, "theta": -0.0071, "rho": 0.021, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PEX270416P00031000", "bid": 5.5, "bid_size": 307.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0467, "vega": 0.0365, "theta": -0.0062, "rho": -0.0517, "theo": 8.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "PEX270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 94.0, "iv": 0.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0419, "vega": 0.0464, "theta": -0.0072, "rho": 0.0195, "theo": 0.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PEX270416P00032000", "bid": 6.7, "bid_size": 309.0, "ask": 11.7, "ask_size": 32.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.8484, "gamma": 0.0424, "vega": 0.0351, "theta": -0.006, "rho": -0.0538, "theo": 9.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "PEX270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 94.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0389, "vega": 0.0448, "theta": -0.0072, "rho": 0.0183, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PEX270416P00033000", "bid": 7.6, "bid_size": 309.0, "ask": 12.6, "ask_size": 32.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0388, "vega": 0.0325, "theta": -0.0058, "rho": -0.0534, "theo": 10.4618, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "PEX", "security_type": "stock", "exchange_id": 3, "current_price": 23.4905, "price_change": 0.4005, "price_change_percent": 1.7345, "bid": 11.86, "ask": 28.97, "bid_size": 100, "ask_size": 200, "open": 23.6, "high": 23.6, "low": 23.28, "close": 23.4905, "prev_day_close": 23.09, "volume": 2055, "iv30": 61.107, "iv30_change": -0.69, "iv30_change_percent": -1.1166, "seqno": 10406383213, "last_trade_time": "2026-11-09T15:55:33", "tick": "down"}, "symbol": "PEX"}