{"timestamp": "2026-11-10 02:39:38", "data": {"options": [{"option": "PFXF261120C00009000", "bid": 6.5, "bid_size": 202.0, "ask": 8.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0032, "theo": 7.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "PFXF261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 3.3092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120C00010000", "bid": 5.5, "bid_size": 202.0, "ask": 7.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0002, "theta": 0.0, "rho": 0.0035, "theo": 6.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "PFXF261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 2.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120C00011000", "bid": 4.5, "bid_size": 202.0, "ask": 6.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0004, "rho": 0.0039, "theo": 5.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PFXF261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 2.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120C00012000", "bid": 3.5, "bid_size": 202.0, "ask": 5.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0081, "vega": 0.0005, "theta": -0.001, "rho": 0.0042, "theo": 4.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "PFXF261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 2.0717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120C00013000", "bid": 2.5, "bid_size": 202.0, "ask": 4.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0174, "vega": 0.0009, "theta": -0.002, "rho": 0.0045, "theo": 3.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "PFXF261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 172.0, "iv": 1.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0175, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120C00014000", "bid": 1.5, "bid_size": 202.0, "ask": 3.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0415, "vega": 0.0018, "theta": -0.0037, "rho": 0.0048, "theo": 2.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "PFXF261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 202.0, "iv": 0.9191, "open_interest": 50.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0419, "vega": 0.0019, "theta": -0.004, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:08:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PFXF261120C00015000", "bid": 0.55, "bid_size": 202.0, "ask": 2.6, "ask_size": 172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.1146, "vega": 0.004, "theta": -0.0069, "rho": 0.0049, "theo": 1.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "PFXF261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 202.0, "iv": 0.6484, "open_interest": 101.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.1166, "vega": 0.004, "theta": -0.0072, "rho": -0.0004, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T11:43:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PFXF261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 172.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.759, "gamma": 0.3292, "vega": 0.0091, "theta": -0.0136, "rho": 0.0042, "theo": 0.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T10:45:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PFXF261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 172.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.3377, "vega": 0.0092, "theta": -0.014, "rho": -0.0012, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 172.0, "iv": 0.5751, "open_interest": 40.0, "volume": 0.0, "delta": 0.376, "gamma": 0.3651, "vega": 0.011, "theta": -0.0182, "rho": 0.0021, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T12:22:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 42.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.379, "vega": 0.0107, "theta": -0.0188, "rho": -0.0026, "theo": 0.6445, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 172.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.1924, "vega": 0.0074, "theta": -0.0152, "rho": 0.001, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00018000", "bid": 0.4, "bid_size": 202.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.2043, "vega": 0.0066, "theta": -0.0161, "rho": -0.0026, "theo": 1.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "PFXF261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 172.0, "iv": 1.1151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.1039, "vega": 0.0048, "theta": -0.0118, "rho": 0.0005, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00019000", "bid": 1.4, "bid_size": 202.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.1136, "vega": 0.0038, "theta": -0.0126, "rho": -0.002, "theo": 2.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "PFXF261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 172.0, "iv": 0.7844, "open_interest": 50.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0616, "vega": 0.0033, "theta": -0.0092, "rho": 0.0003, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:29:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PFXF261120P00020000", "bid": 2.4, "bid_size": 202.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0707, "vega": 0.0021, "theta": -0.0096, "rho": -0.0014, "theo": 3.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PFXF261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 172.0, "iv": 1.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0394, "vega": 0.0024, "theta": -0.0073, "rho": 0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00021000", "bid": 3.4, "bid_size": 202.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0418, "vega": 0.0011, "theta": -0.0076, "rho": -0.0008, "theo": 4.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PFXF261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 1.6821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0267, "vega": 0.0018, "theta": -0.0059, "rho": 0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00022000", "bid": 4.4, "bid_size": 202.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0231, "vega": 0.0004, "theta": -0.006, "rho": -0.0002, "theo": 5.446, "change": 0.0, "open": 0.0, "high": 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": "PFXF261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 1.8384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.019, "vega": 0.0014, "theta": -0.0048, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00023000", "bid": 5.4, "bid_size": 202.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0103, "vega": 0.0002, "theta": -0.0056, "rho": -0.0002, "theo": 6.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PFXF261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 1.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.014, "vega": 0.0011, "theta": -0.004, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00024000", "bid": 6.4, "bid_size": 202.0, "ask": 8.5, "ask_size": 42.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0042, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 7.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "PFXF261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 2.1183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0106, "vega": 0.0009, "theta": -0.0034, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00025000", "bid": 7.4, "bid_size": 202.0, "ask": 9.5, "ask_size": 42.0, "iv": 1.1599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0016, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 8.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "PFXF261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 2.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0082, "vega": 0.0007, "theta": -0.0029, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00026000", "bid": 8.4, "bid_size": 202.0, "ask": 10.5, "ask_size": 42.0, "iv": 1.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 9.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "PFXF261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 2.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0065, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PFXF261120P00027000", "bid": 9.4, "bid_size": 202.0, "ask": 11.5, "ask_size": 42.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 10.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PFXF261218C00008000", "bid": 7.4, "bid_size": 200.0, "ask": 9.7, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0003, "rho": 0.0055, "theo": 8.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "PFXF261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 2.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.004, "vega": 0.0011, "theta": -0.0014, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218C00009000", "bid": 6.5, "bid_size": 200.0, "ask": 8.7, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0055, "vega": 0.0012, "theta": -0.0007, "rho": 0.0064, "theo": 7.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "PFXF261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 1.7932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0061, "vega": 0.0015, "theta": -0.0016, "rho": -0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218C00010000", "bid": 5.5, "bid_size": 200.0, "ask": 7.7, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0088, "vega": 0.0018, "theta": -0.0012, "rho": 0.0073, "theo": 6.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PFXF261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 1.5513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0095, "vega": 0.0021, "theta": -0.002, "rho": -0.0003, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218C00011000", "bid": 4.5, "bid_size": 200.0, "ask": 6.7, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0144, "vega": 0.0026, "theta": -0.0017, "rho": 0.0083, "theo": 5.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "PFXF261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 1.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.015, "vega": 0.003, "theta": -0.0024, "rho": -0.0004, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218C00012000", "bid": 3.5, "bid_size": 202.0, "ask": 5.7, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.024, "vega": 0.004, "theta": -0.0024, "rho": 0.0104, "theo": 4.6994, "change": 0.0, "open": 0.0, "high": 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": "PFXF261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 202.0, "iv": 1.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0246, "vega": 0.0042, "theta": -0.003, "rho": -0.0006, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218C00013000", "bid": 2.5, "bid_size": 202.0, "ask": 4.7, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.041, "vega": 0.0059, "theta": -0.0033, "rho": 0.0131, "theo": 3.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PFXF261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 142.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0418, "vega": 0.006, "theta": -0.0037, "rho": -0.001, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218C00014000", "bid": 1.5, "bid_size": 202.0, "ask": 3.7, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0726, "vega": 0.0089, "theta": -0.0044, "rho": 0.0139, "theo": 2.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "PFXF261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 142.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0743, "vega": 0.009, "theta": -0.0048, "rho": -0.0016, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PFXF261218C00015000", "bid": 0.5, "bid_size": 202.0, "ask": 2.7, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.1315, "vega": 0.0137, "theta": -0.006, "rho": 0.0135, "theo": 1.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "PFXF261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 142.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.1358, "vega": 0.0138, "theta": -0.0064, "rho": -0.0029, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PFXF261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 142.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.2101, "vega": 0.0196, "theta": -0.008, "rho": 0.0114, "theo": 1.0706, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 142.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.2189, "vega": 0.0197, "theta": -0.0084, "rho": -0.0054, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PFXF261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 142.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.2162, "vega": 0.0215, "theta": -0.0094, "rho": 0.0078, "theo": 0.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 22.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.2238, "vega": 0.0211, "theta": -0.0098, "rho": -0.0084, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 142.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3047, "gamma": 0.1642, "vega": 0.019, "theta": -0.0096, "rho": 0.0052, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00018000", "bid": 0.35, "bid_size": 202.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.1668, "vega": 0.018, "theta": -0.0096, "rho": -0.0105, "theo": 1.7455, "change": 0.0, "open": 0.0, "high": 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": "PFXF261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 202.0, "iv": 0.3864, "open_interest": 30.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.1193, "vega": 0.0158, "theta": -0.0092, "rho": 0.0036, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:12:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PFXF261218P00019000", "bid": 1.35, "bid_size": 202.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.1189, "vega": 0.0147, "theta": -0.0089, "rho": -0.0116, "theo": 2.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "PFXF261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 142.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0887, "vega": 0.0132, "theta": -0.0085, "rho": 0.0027, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00020000", "bid": 2.35, "bid_size": 202.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0869, "vega": 0.012, "theta": -0.008, "rho": -0.0124, "theo": 3.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "PFXF261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 142.0, "iv": 0.7978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0681, "vega": 0.0112, "theta": -0.0079, "rho": 0.0021, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00021000", "bid": 3.3, "bid_size": 202.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0658, "vega": 0.01, "theta": -0.0072, "rho": -0.0132, "theo": 4.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PFXF261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 0.8885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0538, "vega": 0.0096, "theta": -0.0073, "rho": 0.0017, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00022000", "bid": 4.3, "bid_size": 202.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0513, "vega": 0.0085, "theta": -0.0064, "rho": -0.014, "theo": 5.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "PFXF261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0435, "vega": 0.0083, "theta": -0.0068, "rho": 0.0014, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00023000", "bid": 5.3, "bid_size": 202.0, "ask": 7.7, "ask_size": 22.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0414, "vega": 0.0071, "theta": -0.0058, "rho": -0.0144, "theo": 6.5028, "change": 0.0, "open": 0.0, "high": 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": "PFXF261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 1.0489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.036, "vega": 0.0073, "theta": -0.0063, "rho": 0.0012, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00024000", "bid": 6.3, "bid_size": 202.0, "ask": 8.7, "ask_size": 22.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0348, "vega": 0.0063, "theta": -0.0052, "rho": -0.0143, "theo": 7.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PFXF261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 1.1208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0302, "vega": 0.0065, "theta": -0.0059, "rho": 0.001, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00025000", "bid": 7.4, "bid_size": 202.0, "ask": 9.6, "ask_size": 22.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0314, "vega": 0.0052, "theta": -0.005, "rho": -0.014, "theo": 8.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "PFXF261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 1.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0257, "vega": 0.0058, "theta": -0.0055, "rho": 0.0009, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PFXF261218P00026000", "bid": 8.3, "bid_size": 202.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0313, "vega": 0.0043, "theta": -0.005, "rho": -0.0122, "theo": 9.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "PFXF270115C00010000", "bid": 5.3, "bid_size": 200.0, "ask": 7.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0123, "vega": 0.0038, "theta": -0.0013, "rho": 0.0133, "theo": 6.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PFXF270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0145, "vega": 0.0048, "theta": -0.0024, "rho": -0.001, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PFXF270115C00011000", "bid": 4.3, "bid_size": 200.0, "ask": 6.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0185, "vega": 0.0052, "theta": -0.0017, "rho": 0.0146, "theo": 5.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PFXF270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0214, "vega": 0.0062, "theta": -0.0028, "rho": -0.0013, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PFXF270115C00012000", "bid": 3.3, "bid_size": 200.0, "ask": 5.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0286, "vega": 0.0071, "theta": -0.0023, "rho": 0.0158, "theo": 4.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "PFXF270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0322, "vega": 0.0082, "theta": -0.0032, "rho": -0.0018, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PFXF270115C00013000", "bid": 2.35, "bid_size": 202.0, "ask": 4.8, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0453, "vega": 0.0097, "theta": -0.0029, "rho": 0.0168, "theo": 3.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "PFXF270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.05, "vega": 0.0109, "theta": -0.0037, "rho": -0.0026, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PFXF270115C00014000", "bid": 1.35, "bid_size": 202.0, "ask": 3.8, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0739, "vega": 0.0135, "theta": -0.0037, "rho": 0.0175, "theo": 2.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PFXF270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0799, "vega": 0.015, "theta": -0.0044, "rho": -0.0039, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PFXF270115C00015000", "bid": 0.4, "bid_size": 202.0, "ask": 2.8, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.1202, "vega": 0.0193, "theta": -0.0048, "rho": 0.0176, "theo": 2.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PFXF270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 202.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.1274, "vega": 0.0205, "theta": -0.0053, "rho": -0.0062, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 202.0, "iv": 0.16, "open_interest": 10.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.1676, "vega": 0.0256, "theta": -0.0062, "rho": 0.0157, "theo": 1.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:40:44", "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "PFXF270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.1738, "vega": 0.0265, "theta": -0.0065, "rho": -0.0104, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.5087, "gamma": 0.1656, "vega": 0.0282, "theta": -0.0075, "rho": 0.0128, "theo": 0.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PFXF270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 22.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.1686, "vega": 0.028, "theta": -0.0076, "rho": -0.0153, "theo": 1.1843, "change": 0.0, "open": 0.0, "high": 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": "PFXF270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.3661, "open_interest": 7.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.1361, "vega": 0.027, "theta": -0.0082, "rho": 0.0104, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:06:22", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00018000", "bid": 0.25, "bid_size": 502.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.1368, "vega": 0.026, "theta": -0.0081, "rho": -0.0192, "theo": 1.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "PFXF270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.1095, "vega": 0.0248, "theta": -0.0086, "rho": 0.0086, "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": 0.574999988079071}, {"option": "PFXF270115P00019000", "bid": 1.25, "bid_size": 202.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.1088, "vega": 0.0236, "theta": -0.0082, "rho": -0.022, "theo": 2.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "PFXF270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0896, "vega": 0.0227, "theta": -0.0087, "rho": 0.0071, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00020000", "bid": 2.25, "bid_size": 202.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0882, "vega": 0.0212, "theta": -0.0082, "rho": -0.0244, "theo": 3.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "PFXF270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0749, "vega": 0.0208, "theta": -0.0087, "rho": 0.006, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00021000", "bid": 3.2, "bid_size": 202.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0732, "vega": 0.0195, "theta": -0.008, "rho": -0.0264, "theo": 4.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PFXF270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0638, "vega": 0.0191, "theta": -0.0086, "rho": 0.0052, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00022000", "bid": 4.2, "bid_size": 202.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.062, "vega": 0.0178, "theta": -0.0078, "rho": -0.0282, "theo": 5.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PFXF270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0553, "vega": 0.0177, "theta": -0.0085, "rho": 0.0046, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00023000", "bid": 5.2, "bid_size": 202.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0535, "vega": 0.0164, "theta": -0.0075, "rho": -0.03, "theo": 6.6508, "change": 0.0, "open": 0.0, "high": 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": "PFXF270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0486, "vega": 0.0165, "theta": -0.0084, "rho": 0.0041, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00024000", "bid": 6.2, "bid_size": 202.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0468, "vega": 0.0153, "theta": -0.0073, "rho": -0.0316, "theo": 7.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PFXF270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0432, "vega": 0.0154, "theta": -0.0083, "rho": 0.0037, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00025000", "bid": 7.2, "bid_size": 202.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0415, "vega": 0.0144, "theta": -0.007, "rho": -0.0332, "theo": 8.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PFXF270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0388, "vega": 0.0145, "theta": -0.0082, "rho": 0.0034, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00026000", "bid": 8.1, "bid_size": 202.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0376, "vega": 0.0131, "theta": -0.0068, "rho": -0.0342, "theo": 9.5701, "change": 0.0, "open": 0.0, "high": 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": "PFXF270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0351, "vega": 0.0137, "theta": -0.008, "rho": 0.0031, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00027000", "bid": 9.1, "bid_size": 200.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0349, "vega": 0.0125, "theta": -0.0066, "rho": -0.0345, "theo": 10.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "PFXF270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 202.0, "iv": 1.0357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.032, "vega": 0.013, "theta": -0.0079, "rho": 0.0028, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PFXF270115P00028000", "bid": 9.9, "bid_size": 200.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0331, "vega": 0.0114, "theta": -0.0066, "rho": -0.0285, "theo": 11.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "PFXF270416C00009000", "bid": 5.9, "bid_size": 200.0, "ask": 9.2, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0149, "vega": 0.0067, "theta": -0.0013, "rho": 0.0104, "theo": 7.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "PFXF270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 1.0595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.017, "vega": 0.0131, "theta": -0.0028, "rho": -0.0052, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416C00010000", "bid": 4.9, "bid_size": 200.0, "ask": 8.3, "ask_size": 150.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.022, "vega": 0.0081, "theta": -0.0019, "rho": 0.0112, "theo": 6.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PFXF270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0228, "vega": 0.0155, "theta": -0.0029, "rho": -0.0063, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416C00011000", "bid": 3.9, "bid_size": 200.0, "ask": 7.3, "ask_size": 150.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0322, "vega": 0.0122, "theta": -0.0024, "rho": 0.0158, "theo": 5.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "PFXF270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0308, "vega": 0.0184, "theta": -0.0031, "rho": -0.0078, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "PFXF270416C00012000", "bid": 2.9, "bid_size": 200.0, "ask": 6.3, "ask_size": 150.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0463, "vega": 0.0153, "theta": -0.0029, "rho": 0.0181, "theo": 4.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "PFXF270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.042, "vega": 0.022, "theta": -0.0032, "rho": -0.0098, "theo": 0.3538, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416C00013000", "bid": 1.9, "bid_size": 200.0, "ask": 5.3, "ask_size": 150.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0655, "vega": 0.0203, "theta": -0.0033, "rho": 0.0215, "theo": 3.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "PFXF270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0579, "vega": 0.0262, "theta": -0.0033, "rho": -0.0127, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416C00014000", "bid": 0.95, "bid_size": 200.0, "ask": 4.3, "ask_size": 150.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0906, "vega": 0.0268, "theta": -0.0036, "rho": 0.0255, "theo": 2.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "PFXF270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 152.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.08, "vega": 0.0314, "theta": -0.0034, "rho": -0.0168, "theo": 0.5285, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 152.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.1192, "vega": 0.0352, "theta": -0.0037, "rho": 0.0299, "theo": 2.03, "change": 0.0, "open": 0.0, "high": 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": "PFXF270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 152.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.108, "vega": 0.037, "theta": -0.0035, "rho": -0.023, "theo": 0.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PFXF270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 152.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.593, "gamma": 0.1389, "vega": 0.0402, "theta": -0.0037, "rho": 0.0279, "theo": 1.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PFXF270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 152.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.4253, "gamma": 0.1314, "vega": 0.0412, "theta": -0.0036, "rho": -0.032, "theo": 1.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PFXF270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 152.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.1349, "vega": 0.0416, "theta": -0.0038, "rho": 0.0246, "theo": 0.9249, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.1314, "vega": 0.0416, "theta": -0.0036, "rho": -0.0423, "theo": 1.6044, "change": 0.0, "open": 0.0, "high": 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": "PFXF270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.1157, "vega": 0.0392, "theta": -0.0038, "rho": 0.0201, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "PFXF270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.1419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.1141, "vega": 0.0388, "theta": -0.0035, "rho": -0.0516, "theo": 2.3584, "change": 0.0, "open": 0.0, "high": 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": "PFXF270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 152.0, "iv": 0.4023, "open_interest": 1.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.096, "vega": 0.0358, "theta": -0.0037, "rho": 0.0165, "theo": 0.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T15:01:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "PFXF270416P00019000", "bid": 0.9, "bid_size": 202.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.1736, "open_interest": 1.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.095, "vega": 0.0354, "theta": -0.0033, "rho": -0.0592, "theo": 3.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T14:38:09", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "PFXF270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 152.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.08, "vega": 0.0326, "theta": -0.0037, "rho": 0.0138, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416P00020000", "bid": 1.8, "bid_size": 202.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0792, "vega": 0.0322, "theta": -0.0031, "rho": -0.0654, "theo": 4.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "PFXF270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0676, "vega": 0.0297, "theta": -0.0036, "rho": 0.0118, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416P00021000", "bid": 2.7, "bid_size": 202.0, "ask": 6.6, "ask_size": 22.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0672, "vega": 0.0294, "theta": -0.0029, "rho": -0.0681, "theo": 5.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "PFXF270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.058, "vega": 0.0273, "theta": -0.0035, "rho": 0.0104, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416P00022000", "bid": 3.7, "bid_size": 202.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0582, "vega": 0.0267, "theta": -0.0027, "rho": -0.0645, "theo": 5.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PFXF270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0505, "vega": 0.0252, "theta": -0.0035, "rho": 0.0091, "theo": 0.3289, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416P00023000", "bid": 4.6, "bid_size": 202.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0511, "vega": 0.0247, "theta": -0.0026, "rho": -0.0626, "theo": 6.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "PFXF270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0445, "vega": 0.0234, "theta": -0.0034, "rho": 0.0082, "theo": 0.3007, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416P00024000", "bid": 5.6, "bid_size": 202.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0453, "vega": 0.0226, "theta": -0.0024, "rho": -0.0632, "theo": 7.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PFXF270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0396, "vega": 0.0219, "theta": -0.0033, "rho": 0.0074, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416P00025000", "bid": 6.6, "bid_size": 202.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0406, "vega": 0.0208, "theta": -0.0021, "rho": -0.0617, "theo": 8.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "PFXF270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0356, "vega": 0.0205, "theta": -0.0032, "rho": 0.0068, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "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": "PFXF270416P00026000", "bid": 7.5, "bid_size": 202.0, "ask": 11.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0366, "vega": 0.0193, "theta": -0.0019, "rho": -0.0625, "theo": 9.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "PFXF270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0323, "vega": 0.0193, "theta": -0.0032, "rho": 0.0062, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PFXF270416P00027000", "bid": 8.7, "bid_size": 201.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0332, "vega": 0.0178, "theta": -0.0017, "rho": -0.0601, "theo": 10.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}], "symbol": "PFXF", "security_type": "stock", "exchange_id": 3, "current_price": 16.55, "price_change": 0.16, "price_change_percent": 0.9762, "bid": 16.23, "ask": 17.87, "bid_size": 100, "ask_size": 100, "open": 16.45, "high": 16.6202, "low": 16.445, "close": 16.55, "prev_day_close": 16.39, "volume": 1501818, "iv30": 32.365, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415200999, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PFXF"}