{"timestamp": "2026-11-09 23:27:17", "data": {"options": [{"option": "PFIX261120C00044000", "bid": 6.7, "bid_size": 3.0, "ask": 11.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0103, "vega": 0.0061, "theta": -0.0154, "rho": 0.0151, "theo": 10.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "PFIX261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0104, "vega": 0.0061, "theta": -0.0168, "rho": -0.0005, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120C00045000", "bid": 5.5, "bid_size": 4.0, "ask": 10.4, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0129, "vega": 0.0072, "theta": -0.0175, "rho": 0.0153, "theo": 9.5258, "change": 0.0, "open": 0.0, "high": 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": "PFIX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0131, "vega": 0.0072, "theta": -0.0187, "rho": -0.0006, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120C00046000", "bid": 4.5, "bid_size": 4.0, "ask": 9.4, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0164, "vega": 0.0085, "theta": -0.0198, "rho": 0.0155, "theo": 8.5424, "change": 0.0, "open": 0.0, "high": 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": "PFIX261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0166, "vega": 0.0086, "theta": -0.021, "rho": -0.0007, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120C00047000", "bid": 3.5, "bid_size": 4.0, "ask": 8.4, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0212, "vega": 0.0102, "theta": -0.0225, "rho": 0.0157, "theo": 7.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PFIX261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0214, "vega": 0.0102, "theta": -0.0236, "rho": -0.0009, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120C00048000", "bid": 2.5, "bid_size": 3.0, "ask": 7.4, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0276, "vega": 0.0123, "theta": -0.0256, "rho": 0.0157, "theo": 6.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499992847443}, {"option": "PFIX261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.028, "vega": 0.0124, "theta": -0.0267, "rho": -0.0012, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PFIX261120C00049000", "bid": 1.5, "bid_size": 3.0, "ask": 6.4, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0364, "vega": 0.015, "theta": -0.0291, "rho": 0.0157, "theo": 5.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "PFIX261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.037, "vega": 0.0151, "theta": -0.0302, "rho": -0.0015, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PFIX261120C00050000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0488, "vega": 0.0183, "theta": -0.0332, "rho": 0.0155, "theo": 4.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.67, "last_trade_time": "2026-10-30T09:42:37", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "PFIX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.6335, "open_interest": 10.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0497, "vega": 0.0185, "theta": -0.0343, "rho": -0.0019, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-25T14:18:20", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PFIX261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.066, "vega": 0.0225, "theta": -0.0378, "rho": 0.0151, "theo": 3.7475, "change": 0.0, "open": 0.0, "high": 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": "PFIX261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0674, "vega": 0.0228, "theta": -0.039, "rho": -0.0026, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PFIX261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0893, "vega": 0.0276, "theta": -0.0428, "rho": 0.0142, "theo": 2.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PFIX261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0916, "vega": 0.0278, "theta": -0.0441, "rho": -0.0035, "theo": 0.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PFIX261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.1172, "vega": 0.033, "theta": -0.0475, "rho": 0.0128, "theo": 2.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PFIX261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3.0, "iv": 0.4112, "open_interest": 2.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.1208, "vega": 0.0333, "theta": -0.0491, "rho": -0.0047, "theo": 0.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:02:56", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PFIX261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 103.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.1404, "vega": 0.037, "theta": -0.0507, "rho": 0.0107, "theo": 1.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T10:16:08", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PFIX261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.3444, "open_interest": 34.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.1454, "vega": 0.037, "theta": -0.0525, "rho": -0.0063, "theo": 0.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-27T11:23:44", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PFIX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 218.0, "iv": 0.3165, "open_interest": 1.0, "volume": 0.0, "delta": 0.4358, "gamma": 0.1419, "vega": 0.0372, "theta": -0.0506, "rho": 0.0081, "theo": 0.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T10:23:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PFIX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.2749, "open_interest": 2.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.1486, "vega": 0.0364, "theta": -0.0528, "rho": -0.0076, "theo": 1.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-10-01T13:55:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "PFIX261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 218.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.1217, "vega": 0.0336, "theta": -0.0475, "rho": 0.0058, "theo": 0.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-10-29T14:31:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PFIX261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.1294, "vega": 0.0321, "theta": -0.0502, "rho": -0.0082, "theo": 2.1628, "change": 0.0, "open": 0.0, "high": 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": "PFIX261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 208.0, "iv": 0.4485, "open_interest": 11.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0957, "vega": 0.0285, "theta": -0.043, "rho": 0.0042, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:14:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PFIX261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.1034, "vega": 0.0255, "theta": -0.0462, "rho": -0.0078, "theo": 3.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "PFIX261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 47.0, "iv": 0.4048, "open_interest": 33.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0735, "vega": 0.0238, "theta": -0.0384, "rho": 0.0031, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T13:59:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PFIX261120P00058000", "bid": 0.8, "bid_size": 4.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0799, "vega": 0.0198, "theta": -0.042, "rho": -0.007, "theo": 3.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T10:33:00", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "PFIX261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 216.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0566, "vega": 0.0199, "theta": -0.0342, "rho": 0.0024, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PFIX261120P00059000", "bid": 2.2, "bid_size": 4.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0636, "vega": 0.0159, "theta": -0.0378, "rho": -0.0066, "theo": 4.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "PFIX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.4603, "open_interest": 12.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0442, "vega": 0.0167, "theta": -0.0306, "rho": 0.0018, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:43:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PFIX261120P00060000", "bid": 3.2, "bid_size": 4.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0505, "vega": 0.0118, "theta": -0.0337, "rho": -0.0056, "theo": 5.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T09:51:11", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "PFIX261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.4521, "open_interest": 12.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.035, "vega": 0.0142, "theta": -0.0275, "rho": 0.0015, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T14:00:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PFIX261120P00061000", "bid": 3.7, "bid_size": 4.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0415, "vega": 0.0089, "theta": -0.0301, "rho": -0.0043, "theo": 6.8209, "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": 5.70000004768372}, {"option": "PFIX261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.7661, "open_interest": 1.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0282, "vega": 0.0122, "theta": -0.0248, "rho": 0.0012, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-12T13:25:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PFIX261120P00062000", "bid": 4.6, "bid_size": 4.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.033, "vega": 0.0067, "theta": -0.0261, "rho": -0.003, "theo": 7.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "PFIX261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 54.0, "iv": 0.6165, "open_interest": 3.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0231, "vega": 0.0105, "theta": -0.0225, "rho": 0.001, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PFIX261120P00063000", "bid": 5.6, "bid_size": 4.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0248, "vega": 0.0044, "theta": -0.0247, "rho": -0.0027, "theo": 8.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "PFIX261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 218.0, "iv": 0.87, "open_interest": 2.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0191, "vega": 0.0092, "theta": -0.0205, "rho": 0.0008, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-26T09:32:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PFIX261120P00064000", "bid": 6.6, "bid_size": 4.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0189, "vega": 0.0032, "theta": -0.022, "rho": -0.0022, "theo": 9.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-10-01T13:55:09", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "PFIX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 218.0, "iv": 1.551, "open_interest": 2.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.016, "vega": 0.0081, "theta": -0.0188, "rho": 0.0007, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T14:46:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFIX261120P00065000", "bid": 7.6, "bid_size": 4.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0139, "vega": 0.0023, "theta": -0.0201, "rho": -0.0007, "theo": 10.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PFIX261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 218.0, "iv": 0.976, "open_interest": 2.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0135, "vega": 0.0071, "theta": -0.0172, "rho": 0.0006, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-26T09:32:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PFIX261120P00066000", "bid": 8.6, "bid_size": 4.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0096, "vega": 0.0009, "theta": -0.0198, "rho": -0.0007, "theo": 11.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PFIX261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 218.0, "iv": 1.0265, "open_interest": 1.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0116, "vega": 0.0064, "theta": -0.0159, "rho": 0.0005, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-12T10:00:52", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00067000", "bid": 9.6, "bid_size": 4.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0193, "rho": -0.0005, "theo": 12.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-16T13:02:59", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "PFIX261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0099, "vega": 0.0057, "theta": -0.0147, "rho": 0.0005, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00068000", "bid": 10.6, "bid_size": 4.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0043, "vega": 0.0006, "theta": -0.0187, "rho": -0.0005, "theo": 13.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "PFIX261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 208.0, "iv": 1.1231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0086, "vega": 0.0051, "theta": -0.0136, "rho": 0.0004, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00069000", "bid": 11.6, "bid_size": 4.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0183, "rho": 0.0, "theo": 14.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "PFIX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 136.0, "iv": 1.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0075, "vega": 0.0046, "theta": -0.0127, "rho": 0.0004, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00070000", "bid": 12.6, "bid_size": 4.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0019, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 15.79, "change": 0.0, "open": 0.0, "high": 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": "PFIX261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 136.0, "iv": 1.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0066, "vega": 0.0042, "theta": -0.0118, "rho": 0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00071000", "bid": 13.6, "bid_size": 4.0, "ask": 18.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0012, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 16.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "PFIX261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 126.0, "iv": 1.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0059, "vega": 0.0038, "theta": -0.0111, "rho": 0.0003, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00072000", "bid": 14.6, "bid_size": 4.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 17.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "PFIX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 136.0, "iv": 1.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0042, "vega": 0.003, "theta": -0.0092, "rho": 0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00075000", "bid": 17.7, "bid_size": 4.0, "ask": 22.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 20.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "PFIX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 136.0, "iv": 1.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0026, "vega": 0.002, "theta": -0.007, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00080000", "bid": 22.6, "bid_size": 4.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 25.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "PFIX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 136.0, "iv": 1.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0055, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00085000", "bid": 27.7, "bid_size": 4.0, "ask": 32.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 30.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "PFIX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 136.0, "iv": 1.9102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0044, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00090000", "bid": 33.0, "bid_size": 3.0, "ask": 37.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 35.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "PFIX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 136.0, "iv": 2.0574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0036, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00095000", "bid": 37.7, "bid_size": 4.0, "ask": 42.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 40.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "PFIX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 136.0, "iv": 2.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PFIX261120P00100000", "bid": 42.6, "bid_size": 4.0, "ask": 47.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 45.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "PFIX261218C00051000", "bid": 0.5, "bid_size": 3.0, "ask": 5.4, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0486, "vega": 0.0568, "theta": -0.0265, "rho": 0.0406, "theo": 5.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999995827675}, {"option": "PFIX261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0508, "vega": 0.0575, "theta": -0.0282, "rho": -0.0137, "theo": 1.0722, "change": 0.0, "open": 0.0, "high": 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": "PFIX261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.057, "vega": 0.0613, "theta": -0.0264, "rho": 0.0391, "theo": 4.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "PFIX261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.315, "open_interest": 0.0, "volume": 1.0, "delta": -0.3048, "gamma": 0.0602, "vega": 0.062, "theta": -0.0282, "rho": -0.0157, "theo": 1.2097, "change": -0.325, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:32:48", "percent_change": -24.5283, "prev_day_close": 1.32500004768372}, {"option": "PFIX261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 206.0, "iv": 0.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.0664, "vega": 0.0657, "theta": -0.0262, "rho": 0.0368, "theo": 3.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "PFIX261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0709, "vega": 0.0662, "theta": -0.0282, "rho": -0.0179, "theo": 1.4044, "change": 0.0, "open": 0.0, "high": 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": "PFIX261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 91.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0752, "vega": 0.0694, "theta": -0.026, "rho": 0.0336, "theo": 2.611, "change": 0.0, "open": 0.0, "high": 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": "PFIX261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0812, "vega": 0.0692, "theta": -0.0282, "rho": -0.0205, "theo": 1.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "PFIX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 218.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.0802, "vega": 0.0713, "theta": -0.0258, "rho": 0.0296, "theo": 2.0194, "change": 0.0, "open": 0.0, "high": 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": "PFIX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0874, "vega": 0.0698, "theta": -0.0282, "rho": -0.023, "theo": 2.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "PFIX261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 217.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0788, "vega": 0.0707, "theta": -0.0258, "rho": 0.0254, "theo": 1.5938, "change": 0.0, "open": 0.0, "high": 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": "PFIX261218P00056000", "bid": 0.2, "bid_size": 4.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0864, "vega": 0.0674, "theta": -0.0282, "rho": -0.0249, "theo": 2.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "PFIX261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 227.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0725, "vega": 0.068, "theta": -0.0259, "rho": 0.0216, "theo": 1.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PFIX261218P00057000", "bid": 1.2, "bid_size": 4.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0797, "vega": 0.0629, "theta": -0.0282, "rho": -0.026, "theo": 3.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "PFIX261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 0.3085, "open_interest": 1.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0645, "vega": 0.0645, "theta": -0.0261, "rho": 0.0186, "theo": 1.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T11:31:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PFIX261218P00058000", "bid": 1.5, "bid_size": 4.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0714, "vega": 0.0576, "theta": -0.0284, "rho": -0.0257, "theo": 4.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "PFIX261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 217.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0568, "vega": 0.0608, "theta": -0.0263, "rho": 0.0162, "theo": 1.0045, "change": 0.0, "open": 0.0, "high": 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": "PFIX261218P00059000", "bid": 2.3, "bid_size": 4.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0632, "vega": 0.0534, "theta": -0.0285, "rho": -0.0268, "theo": 5.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "PFIX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 218.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.05, "vega": 0.0573, "theta": -0.0264, "rho": 0.0144, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 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": "PFIX261218P00060000", "bid": 3.3, "bid_size": 4.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0563, "vega": 0.0479, "theta": -0.0289, "rho": -0.0256, "theo": 6.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "PFIX261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 218.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0443, "vega": 0.0541, "theta": -0.0266, "rho": 0.0129, "theo": 0.8447, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX261218P00061000", "bid": 4.3, "bid_size": 4.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0503, "vega": 0.0447, "theta": -0.029, "rho": -0.0263, "theo": 7.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PFIX261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 218.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0395, "vega": 0.0513, "theta": -0.0266, "rho": 0.0117, "theo": 0.7902, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX261218P00062000", "bid": 5.3, "bid_size": 4.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0453, "vega": 0.0422, "theta": -0.0294, "rho": -0.0262, "theo": 8.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PFIX261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 218.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0355, "vega": 0.0486, "theta": -0.0267, "rho": 0.0107, "theo": 0.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PFIX261218P00063000", "bid": 6.3, "bid_size": 4.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0409, "vega": 0.0384, "theta": -0.0297, "rho": -0.0247, "theo": 9.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "PFIX261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 218.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0321, "vega": 0.0464, "theta": -0.0267, "rho": 0.0099, "theo": 0.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PFIX261218P00064000", "bid": 7.3, "bid_size": 4.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.037, "vega": 0.035, "theta": -0.0298, "rho": -0.0237, "theo": 10.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "PFIX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 218.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0293, "vega": 0.0443, "theta": -0.0267, "rho": 0.0092, "theo": 0.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PFIX261218P00065000", "bid": 8.3, "bid_size": 4.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0339, "vega": 0.0327, "theta": -0.0299, "rho": -0.0235, "theo": 10.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PFIX261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 218.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0268, "vega": 0.0424, "theta": -0.0267, "rho": 0.0085, "theo": 0.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PFIX261218P00066000", "bid": 9.3, "bid_size": 4.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8965, "gamma": 0.0312, "vega": 0.031, "theta": -0.0301, "rho": -0.024, "theo": 11.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "PFIX261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 218.0, "iv": 0.5509, "open_interest": 0.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0247, "vega": 0.0406, "theta": -0.0267, "rho": 0.008, "theo": 0.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PFIX261218P00067000", "bid": 10.3, "bid_size": 4.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0289, "vega": 0.0301, "theta": -0.0303, "rho": -0.0245, "theo": 12.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PFIX261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 218.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0228, "vega": 0.0391, "theta": -0.0266, "rho": 0.0076, "theo": 0.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PFIX261218P00068000", "bid": 10.8, "bid_size": 4.0, "ask": 15.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0268, "vega": 0.0284, "theta": -0.0304, "rho": -0.0225, "theo": 13.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PFIX261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 218.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0212, "vega": 0.0377, "theta": -0.0266, "rho": 0.0071, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PFIX261218P00069000", "bid": 12.1, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.025, "vega": 0.0263, "theta": -0.0304, "rho": -0.0225, "theo": 14.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-16T09:30:31", "percent_change": 0.0, "prev_day_close": 13.9999995231628}, {"option": "PFIX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 125.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0198, "vega": 0.0363, "theta": -0.0265, "rho": 0.0068, "theo": 0.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PFIX261218P00070000", "bid": 12.7, "bid_size": 1.0, "ask": 17.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0238, "vega": 0.0248, "theta": -0.0305, "rho": -0.0225, "theo": 15.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "PFIX270115C00039000", "bid": 11.9, "bid_size": 4.0, "ask": 16.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0086, "vega": 0.0223, "theta": -0.0111, "rho": 0.0434, "theo": 16.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "PFIX270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0128, "vega": 0.0405, "theta": -0.0195, "rho": -0.0106, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PFIX270115C00040000", "bid": 10.9, "bid_size": 4.0, "ask": 15.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0097, "vega": 0.0231, "theta": -0.0115, "rho": 0.0443, "theo": 15.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-23T09:30:32", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "PFIX270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3.0, "iv": 0.6309, "open_interest": 9.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0143, "vega": 0.0425, "theta": -0.0198, "rho": -0.0113, "theo": 0.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-07-24T09:30:15", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PFIX270115C00041000", "bid": 10.1, "bid_size": 3.0, "ask": 14.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.011, "vega": 0.024, "theta": -0.012, "rho": 0.0452, "theo": 14.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PFIX270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.016, "vega": 0.0453, "theta": -0.02, "rho": -0.0121, "theo": 0.8569, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115C00042000", "bid": 9.0, "bid_size": 4.0, "ask": 13.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0125, "vega": 0.025, "theta": -0.0125, "rho": 0.0461, "theo": 13.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.36, "last_trade_time": "2026-09-14T09:30:12", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PFIX270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0179, "vega": 0.0486, "theta": -0.0202, "rho": -0.0131, "theo": 0.8992, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115C00043000", "bid": 8.0, "bid_size": 4.0, "ask": 12.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0142, "vega": 0.0316, "theta": -0.013, "rho": 0.0468, "theo": 12.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-09-14T09:30:29", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PFIX270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0201, "vega": 0.0511, "theta": -0.0204, "rho": -0.0143, "theo": 0.9474, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115C00044000", "bid": 7.0, "bid_size": 4.0, "ask": 11.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0163, "vega": 0.0328, "theta": -0.0134, "rho": 0.0475, "theo": 11.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "PFIX270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.4909, "open_interest": 9.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0226, "vega": 0.0541, "theta": -0.0205, "rho": -0.0153, "theo": 0.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-07-24T09:30:15", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "PFIX270115C00045000", "bid": 6.1, "bid_size": 4.0, "ask": 11.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0188, "vega": 0.0341, "theta": -0.014, "rho": 0.0481, "theo": 10.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "PFIX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0256, "vega": 0.0577, "theta": -0.0207, "rho": -0.0167, "theo": 1.0595, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115C00046000", "bid": 5.3, "bid_size": 4.0, "ask": 10.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0218, "vega": 0.0354, "theta": -0.0145, "rho": 0.0488, "theo": 9.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "PFIX270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0291, "vega": 0.0616, "theta": -0.0208, "rho": -0.0185, "theo": 1.1294, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115C00047000", "bid": 4.4, "bid_size": 4.0, "ask": 9.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0254, "vega": 0.0438, "theta": -0.015, "rho": 0.0489, "theo": 8.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-15T10:56:36", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "PFIX270115P00047000", "bid": 0.5, "bid_size": 3.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.3636, "open_interest": 1.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0332, "vega": 0.0655, "theta": -0.021, "rho": -0.0199, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T14:49:46", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "PFIX270115C00048000", "bid": 3.5, "bid_size": 4.0, "ask": 8.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0297, "vega": 0.0456, "theta": -0.0156, "rho": 0.0491, "theo": 8.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-07-24T09:30:15", "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "PFIX270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0379, "vega": 0.0702, "theta": -0.021, "rho": -0.0226, "theo": 1.3077, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115C00049000", "bid": 2.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.035, "vega": 0.0473, "theta": -0.0162, "rho": 0.0493, "theo": 7.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "PFIX270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0435, "vega": 0.0741, "theta": -0.0211, "rho": -0.0245, "theo": 1.4289, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115C00050000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0414, "vega": 0.0568, "theta": -0.0169, "rho": 0.0485, "theo": 6.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PFIX270115P00050000", "bid": 1.05, "bid_size": 3.0, "ask": 1.85, "ask_size": 3.0, "iv": 0.324, "open_interest": 1.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0498, "vega": 0.0793, "theta": -0.021, "rho": -0.0279, "theo": 1.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-01T14:58:07", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "PFIX270115C00051000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0491, "vega": 0.0589, "theta": -0.0176, "rho": 0.048, "theo": 5.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T10:33:40", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "PFIX270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0567, "vega": 0.0829, "theta": -0.0209, "rho": -0.0311, "theo": 1.7785, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115C00052000", "bid": 0.5, "bid_size": 3.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0577, "vega": 0.0683, "theta": -0.0185, "rho": 0.046, "theo": 4.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-08-04T10:55:37", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "PFIX270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.0633, "vega": 0.0864, "theta": -0.0207, "rho": -0.0351, "theo": 2.0475, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0664, "vega": 0.0762, "theta": -0.0196, "rho": 0.0447, "theo": 3.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-25T10:02:24", "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "PFIX270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0683, "vega": 0.0884, "theta": -0.0203, "rho": -0.04, "theo": 2.4137, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 126.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6388, "gamma": 0.0727, "vega": 0.0775, "theta": -0.0207, "rho": 0.0413, "theo": 2.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-09-11T15:42:08", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PFIX270115P00054000", "bid": 0.1, "bid_size": 4.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0702, "vega": 0.0878, "theta": -0.0199, "rho": -0.0452, "theo": 2.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-05-27T10:30:43", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "PFIX270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 126.0, "iv": 0.2129, "open_interest": 4.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0747, "vega": 0.0824, "theta": -0.0216, "rho": 0.0375, "theo": 2.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T09:30:34", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PFIX270115P00055000", "bid": 0.6, "bid_size": 4.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0681, "vega": 0.0846, "theta": -0.0195, "rho": -0.0504, "theo": 3.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "PFIX270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 141.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.0723, "vega": 0.0846, "theta": -0.0222, "rho": 0.0337, "theo": 2.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-30T09:35:54", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "PFIX270115P00056000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0633, "vega": 0.0812, "theta": -0.0191, "rho": -0.0541, "theo": 4.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "PFIX270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 135.0, "iv": 0.2815, "open_interest": 1.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0671, "vega": 0.0842, "theta": -0.0225, "rho": 0.0301, "theo": 1.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-29T09:38:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "PFIX270115P00057000", "bid": 1.7, "bid_size": 4.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0572, "vega": 0.0774, "theta": -0.0187, "rho": -0.0579, "theo": 5.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "PFIX270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 131.0, "iv": 0.3012, "open_interest": 24.0, "volume": 0.0, "delta": 0.3794, "gamma": 0.0609, "vega": 0.0822, "theta": -0.0226, "rho": 0.0271, "theo": 1.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-13T13:15:34", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PFIX270115P00058000", "bid": 2.4, "bid_size": 4.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0514, "vega": 0.0716, "theta": -0.0185, "rho": -0.0615, "theo": 5.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "PFIX270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 136.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0547, "vega": 0.079, "theta": -0.0225, "rho": 0.0247, "theo": 1.4089, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115P00059000", "bid": 3.4, "bid_size": 4.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.046, "vega": 0.0688, "theta": -0.0182, "rho": -0.0639, "theo": 6.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "PFIX270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 125.0, "iv": 0.3488, "open_interest": 26.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.049, "vega": 0.0766, "theta": -0.0223, "rho": 0.0228, "theo": 1.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T09:41:32", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PFIX270115P00060000", "bid": 3.9, "bid_size": 4.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0413, "vega": 0.0664, "theta": -0.018, "rho": -0.0667, "theo": 7.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "PFIX270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 125.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.044, "vega": 0.073, "theta": -0.0221, "rho": 0.0211, "theo": 1.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PFIX270115P00061000", "bid": 4.7, "bid_size": 4.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0373, "vega": 0.0605, "theta": -0.0178, "rho": -0.0687, "theo": 8.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "PFIX270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 125.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.2505, "gamma": 0.0397, "vega": 0.0707, "theta": -0.0219, "rho": 0.0197, "theo": 1.1149, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115P00062000", "bid": 5.2, "bid_size": 4.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0339, "vega": 0.0586, "theta": -0.0176, "rho": -0.0708, "theo": 9.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "PFIX270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.036, "vega": 0.0672, "theta": -0.0217, "rho": 0.0184, "theo": 1.0537, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115P00063000", "bid": 6.1, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0309, "vega": 0.0566, "theta": -0.0175, "rho": -0.0728, "theo": 10.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "PFIX270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 124.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0329, "vega": 0.0651, "theta": -0.0215, "rho": 0.0173, "theo": 1.0003, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115P00064000", "bid": 7.1, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0284, "vega": 0.0544, "theta": -0.0173, "rho": -0.075, "theo": 11.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "PFIX270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 129.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0302, "vega": 0.0621, "theta": -0.0213, "rho": 0.0165, "theo": 0.9561, "change": 0.0, "open": 0.0, "high": 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": "PFIX270115P00065000", "bid": 7.9, "bid_size": 4.0, "ask": 12.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0262, "vega": 0.0525, "theta": -0.0172, "rho": -0.0766, "theo": 12.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "PFIX270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 124.0, "iv": 0.4633, "open_interest": 21.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0278, "vega": 0.0602, "theta": -0.0212, "rho": 0.0156, "theo": 0.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-13T14:19:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PFIX270115P00066000", "bid": 8.9, "bid_size": 4.0, "ask": 13.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0243, "vega": 0.0492, "theta": -0.017, "rho": -0.0777, "theo": 13.5493, "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": 11.6500000953674}, {"option": "PFIX270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 129.0, "iv": 0.4814, "open_interest": 1.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0258, "vega": 0.0582, "theta": -0.021, "rho": 0.015, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-07T09:58:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PFIX270115P00067000", "bid": 9.8, "bid_size": 4.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0226, "vega": 0.0472, "theta": -0.0168, "rho": -0.0795, "theo": 14.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-10-07T09:58:14", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "PFIX270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 124.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.024, "vega": 0.0561, "theta": -0.0209, "rho": 0.0142, "theo": 0.8545, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115P00068000", "bid": 11.3, "bid_size": 4.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0211, "vega": 0.0459, "theta": -0.0166, "rho": -0.0814, "theo": 15.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PFIX270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 124.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0225, "vega": 0.0545, "theta": -0.0208, "rho": 0.0136, "theo": 0.8282, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115P00069000", "bid": 12.3, "bid_size": 4.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0198, "vega": 0.0446, "theta": -0.0165, "rho": -0.0829, "theo": 16.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "PFIX270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 75.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.021, "vega": 0.0531, "theta": -0.0207, "rho": 0.013, "theo": 0.8039, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115P00070000", "bid": 13.3, "bid_size": 4.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0186, "vega": 0.044, "theta": -0.0163, "rho": -0.0844, "theo": 17.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-08T12:17:33", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "PFIX270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 75.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0198, "vega": 0.0512, "theta": -0.0206, "rho": 0.0126, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115P00071000", "bid": 14.3, "bid_size": 4.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0176, "vega": 0.0431, "theta": -0.0162, "rho": -0.0859, "theo": 18.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "PFIX270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 75.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0187, "vega": 0.05, "theta": -0.0205, "rho": 0.0121, "theo": 0.7637, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFIX270115P00072000", "bid": 15.2, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0166, "vega": 0.0419, "theta": -0.016, "rho": -0.0873, "theo": 19.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "PFIX270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.016, "vega": 0.0462, "theta": -0.0203, "rho": 0.0109, "theo": 0.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PFIX270115P00075000", "bid": 18.2, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0142, "vega": 0.0369, "theta": -0.0155, "rho": -0.0911, "theo": 22.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "PFIX270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 85.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0129, "vega": 0.0415, "theta": -0.02, "rho": 0.0094, "theo": 0.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PFIX270115P00080000", "bid": 23.2, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0115, "vega": 0.0343, "theta": -0.0147, "rho": -0.098, "theo": 27.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "PFIX270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 85.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0108, "vega": 0.0378, "theta": -0.0198, "rho": 0.0083, "theo": 0.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PFIX270115P00085000", "bid": 28.2, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0096, "vega": 0.031, "theta": -0.0139, "rho": -0.1048, "theo": 32.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "PFIX270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 87.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0092, "vega": 0.0349, "theta": -0.0196, "rho": 0.0074, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PFIX270115P00090000", "bid": 33.2, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0082, "vega": 0.0282, "theta": -0.0131, "rho": -0.1105, "theo": 37.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "PFIX270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 85.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0081, "vega": 0.0325, "theta": -0.0194, "rho": 0.0068, "theo": 0.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PFIX270115P00095000", "bid": 38.2, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0071, "vega": 0.0262, "theta": -0.0123, "rho": -0.1169, "theo": 42.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "PFIX270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 85.0, "iv": 0.9474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0072, "vega": 0.0305, "theta": -0.0192, "rho": 0.0062, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "PFIX270115P00100000", "bid": 43.2, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0063, "vega": 0.0245, "theta": -0.0115, "rho": -0.1234, "theo": 47.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "PFIX270416C00043000", "bid": 9.2, "bid_size": 4.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0172, "vega": 0.0888, "theta": -0.0107, "rho": 0.1411, "theo": 13.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-10-30T09:40:42", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PFIX270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0182, "vega": 0.0902, "theta": -0.013, "rho": -0.0408, "theo": 1.6822, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416C00044000", "bid": 8.4, "bid_size": 4.0, "ask": 13.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0188, "vega": 0.093, "theta": -0.0108, "rho": 0.142, "theo": 12.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "PFIX270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.02, "vega": 0.095, "theta": -0.0132, "rho": -0.0439, "theo": 1.7657, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416C00045000", "bid": 7.6, "bid_size": 4.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0206, "vega": 0.0976, "theta": -0.011, "rho": 0.1425, "theo": 11.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-09-09T09:30:14", "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "PFIX270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0221, "vega": 0.0994, "theta": -0.0133, "rho": -0.0461, "theo": 1.8602, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416C00046000", "bid": 6.8, "bid_size": 6.0, "ask": 11.8, "ask_size": 18.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0226, "vega": 0.1023, "theta": -0.0112, "rho": 0.1425, "theo": 10.5547, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2332, "gamma": 0.0245, "vega": 0.1041, "theta": -0.0134, "rho": -0.0493, "theo": 1.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PFIX270416C00047000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0249, "vega": 0.1071, "theta": -0.0113, "rho": 0.1421, "theo": 9.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "PFIX270416P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0271, "vega": 0.1089, "theta": -0.0135, "rho": -0.0525, "theo": 2.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PFIX270416C00048000", "bid": 5.3, "bid_size": 6.0, "ask": 10.3, "ask_size": 18.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0273, "vega": 0.1121, "theta": -0.0114, "rho": 0.1411, "theo": 8.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "PFIX270416P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.2791, "gamma": 0.0301, "vega": 0.1139, "theta": -0.0137, "rho": -0.0559, "theo": 2.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "PFIX270416C00049000", "bid": 4.6, "bid_size": 6.0, "ask": 9.6, "ask_size": 18.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0299, "vega": 0.1173, "theta": -0.0115, "rho": 0.1393, "theo": 7.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PFIX270416P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0335, "vega": 0.1187, "theta": -0.0138, "rho": -0.0597, "theo": 2.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "PFIX270416C00050000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0327, "vega": 0.1223, "theta": -0.0116, "rho": 0.1368, "theo": 7.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-30T14:25:10", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PFIX270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0372, "vega": 0.1234, "theta": -0.014, "rho": -0.064, "theo": 2.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "PFIX270416C00051000", "bid": 3.4, "bid_size": 4.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0356, "vega": 0.1273, "theta": -0.0117, "rho": 0.1333, "theo": 6.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PFIX270416P00051000", "bid": 0.7, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0411, "vega": 0.1271, "theta": -0.0142, "rho": -0.0674, "theo": 2.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000004172325}, {"option": "PFIX270416C00052000", "bid": 2.9, "bid_size": 3.0, "ask": 7.8, "ask_size": 43.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0384, "vega": 0.1319, "theta": -0.0117, "rho": 0.1289, "theo": 5.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "PFIX270416P00052000", "bid": 0.7, "bid_size": 3.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.3014, "open_interest": 1.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0451, "vega": 0.1303, "theta": -0.0143, "rho": -0.0718, "theo": 3.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-24T11:07:31", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PFIX270416C00053000", "bid": 2.3, "bid_size": 6.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0409, "vega": 0.1359, "theta": -0.0118, "rho": 0.1234, "theo": 4.9997, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00053000", "bid": 1.2, "bid_size": 3.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0487, "vega": 0.1314, "theta": -0.0144, "rho": -0.0748, "theo": 3.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "PFIX270416C00054000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 43.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0429, "vega": 0.1389, "theta": -0.0118, "rho": 0.1169, "theo": 4.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "PFIX270416P00054000", "bid": 1.7, "bid_size": 3.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0516, "vega": 0.1315, "theta": -0.0145, "rho": -0.0792, "theo": 3.9488, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416C00055000", "bid": 1.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 53.0, "iv": 0.2776, "open_interest": 1.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0441, "vega": 0.1407, "theta": -0.0119, "rho": 0.1098, "theo": 3.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T14:19:51", "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "PFIX270416P00055000", "bid": 2.2, "bid_size": 3.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.053, "vega": 0.1286, "theta": -0.0144, "rho": -0.0823, "theo": 4.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "PFIX270416C00056000", "bid": 1.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.2868, "open_interest": 1.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0443, "vega": 0.1411, "theta": -0.012, "rho": 0.1024, "theo": 3.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T14:17:51", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "PFIX270416P00056000", "bid": 2.8, "bid_size": 3.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0529, "vega": 0.1241, "theta": -0.0142, "rho": -0.0854, "theo": 5.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T14:16:57", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PFIX270416C00057000", "bid": 0.7, "bid_size": 3.0, "ask": 5.6, "ask_size": 54.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0436, "vega": 0.1403, "theta": -0.0121, "rho": 0.095, "theo": 3.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "PFIX270416P00057000", "bid": 3.7, "bid_size": 4.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0513, "vega": 0.119, "theta": -0.014, "rho": -0.0873, "theo": 5.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "PFIX270416C00058000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 53.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.442, "gamma": 0.0423, "vega": 0.1385, "theta": -0.0122, "rho": 0.0882, "theo": 2.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "PFIX270416P00058000", "bid": 4.4, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0488, "vega": 0.1124, "theta": -0.0136, "rho": -0.0893, "theo": 6.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "PFIX270416C00059000", "bid": 0.05, "bid_size": 3.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0405, "vega": 0.136, "theta": -0.0122, "rho": 0.0818, "theo": 2.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "PFIX270416P00059000", "bid": 4.9, "bid_size": 4.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0456, "vega": 0.1052, "theta": -0.0132, "rho": -0.0902, "theo": 7.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "PFIX270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 53.0, "iv": 0.2998, "open_interest": 2.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0385, "vega": 0.1331, "theta": -0.0124, "rho": 0.0762, "theo": 2.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T12:30:44", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "PFIX270416P00060000", "bid": 5.6, "bid_size": 4.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0424, "vega": 0.1012, "theta": -0.0128, "rho": -0.0931, "theo": 8.3065, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0365, "vega": 0.13, "theta": -0.0124, "rho": 0.0712, "theo": 2.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PFIX270416P00061000", "bid": 6.4, "bid_size": 4.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0392, "vega": 0.095, "theta": -0.0124, "rho": -0.0936, "theo": 9.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "PFIX270416C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 53.0, "iv": 0.325, "open_interest": 1.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0345, "vega": 0.1267, "theta": -0.0125, "rho": 0.0667, "theo": 2.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-28T12:03:40", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PFIX270416P00062000", "bid": 7.3, "bid_size": 4.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0362, "vega": 0.0906, "theta": -0.012, "rho": -0.0934, "theo": 10.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PFIX270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.0326, "vega": 0.1236, "theta": -0.0126, "rho": 0.0628, "theo": 1.9896, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00063000", "bid": 8.1, "bid_size": 4.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0334, "vega": 0.0839, "theta": -0.0117, "rho": -0.0958, "theo": 11.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "PFIX270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 53.0, "iv": 0.3455, "open_interest": 1.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0308, "vega": 0.1206, "theta": -0.0127, "rho": 0.0594, "theo": 1.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-22T12:38:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "PFIX270416P00064000", "bid": 8.9, "bid_size": 4.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.031, "vega": 0.0812, "theta": -0.0113, "rho": -0.0976, "theo": 11.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "PFIX270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 53.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0291, "vega": 0.1175, "theta": -0.0127, "rho": 0.0562, "theo": 1.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PFIX270416P00065000", "bid": 9.7, "bid_size": 4.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0288, "vega": 0.0783, "theta": -0.011, "rho": -0.0983, "theo": 12.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "PFIX270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0276, "vega": 0.1147, "theta": -0.0128, "rho": 0.0534, "theo": 1.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "PFIX270416P00066000", "bid": 10.5, "bid_size": 4.0, "ask": 15.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0268, "vega": 0.0744, "theta": -0.0107, "rho": -0.0995, "theo": 13.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "PFIX270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.382, "open_interest": 2.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0262, "vega": 0.112, "theta": -0.0129, "rho": 0.051, "theo": 1.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-10-05T12:49:24", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "PFIX270416P00067000", "bid": 11.5, "bid_size": 4.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.025, "vega": 0.0715, "theta": -0.0104, "rho": -0.1013, "theo": 14.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "PFIX270416C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 53.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0249, "vega": 0.1095, "theta": -0.0129, "rho": 0.0487, "theo": 1.6426, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00068000", "bid": 12.4, "bid_size": 4.0, "ask": 17.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0234, "vega": 0.0689, "theta": -0.0101, "rho": -0.1037, "theo": 15.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PFIX270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0237, "vega": 0.107, "theta": -0.013, "rho": 0.0467, "theo": 1.5951, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00069000", "bid": 13.3, "bid_size": 4.0, "ask": 18.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.022, "vega": 0.066, "theta": -0.0098, "rho": -0.1017, "theo": 16.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "PFIX270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 53.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0226, "vega": 0.1047, "theta": -0.013, "rho": 0.0448, "theo": 1.5523, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00070000", "bid": 14.3, "bid_size": 4.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0207, "vega": 0.0624, "theta": -0.0095, "rho": -0.1038, "theo": 17.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PFIX270416C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0216, "vega": 0.1024, "theta": -0.013, "rho": 0.0431, "theo": 1.5134, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00071000", "bid": 15.2, "bid_size": 4.0, "ask": 20.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0195, "vega": 0.0602, "theta": -0.0092, "rho": -0.105, "theo": 18.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "PFIX270416C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0207, "vega": 0.1004, "theta": -0.0131, "rho": 0.0415, "theo": 1.4779, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00072000", "bid": 16.1, "bid_size": 4.0, "ask": 20.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0184, "vega": 0.0587, "theta": -0.009, "rho": -0.1063, "theo": 19.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "PFIX270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 53.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.0183, "vega": 0.0948, "theta": -0.0132, "rho": 0.0376, "theo": 1.387, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00075000", "bid": 19.0, "bid_size": 4.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0158, "vega": 0.054, "theta": -0.0082, "rho": -0.1096, "theo": 22.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "PFIX270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 37.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0153, "vega": 0.087, "theta": -0.0132, "rho": 0.0325, "theo": 1.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PFIX270416P00080000", "bid": 23.9, "bid_size": 4.0, "ask": 28.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0127, "vega": 0.048, "theta": -0.007, "rho": -0.1168, "theo": 27.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "PFIX270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0131, "vega": 0.0808, "theta": -0.0133, "rho": 0.0289, "theo": 1.1863, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00085000", "bid": 28.8, "bid_size": 4.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0105, "vega": 0.0415, "theta": -0.0059, "rho": -0.1197, "theo": 32.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "PFIX270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0115, "vega": 0.0756, "theta": -0.0133, "rho": 0.026, "theo": 1.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PFIX270416P00090000", "bid": 33.8, "bid_size": 1.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0089, "vega": 0.0375, "theta": -0.0048, "rho": -0.1264, "theo": 37.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "PFIX270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 36.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0103, "vega": 0.0714, "theta": -0.0133, "rho": 0.0238, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00095000", "bid": 38.8, "bid_size": 1.0, "ask": 43.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0077, "vega": 0.0347, "theta": -0.0038, "rho": -0.1319, "theo": 42.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "PFIX270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0093, "vega": 0.0678, "theta": -0.0133, "rho": 0.022, "theo": 1.017, "change": 0.0, "open": 0.0, "high": 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": "PFIX270416P00100000", "bid": 43.8, "bid_size": 1.0, "ask": 48.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0068, "vega": 0.0326, "theta": -0.0028, "rho": -0.138, "theo": 47.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}], "symbol": "PFIX", "security_type": "stock", "exchange_id": 3, "current_price": 54.12, "price_change": 0.0, "price_change_percent": 0.0, "bid": 51.06, "ask": 57.23, "bid_size": 100, "ask_size": 100, "open": 53.7, "high": 54.485, "low": 53.7, "close": 54.45, "prev_day_close": 54.45, "volume": 617504, "iv30": 28.956, "iv30_change": -0.739, "iv30_change_percent": -2.4886, "seqno": 10402923614, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "PFIX"}