{"timestamp": "2026-11-10 00:41:32", "data": {"options": [{"option": "PG261113C00085000", "bid": 81.65, "bid_size": 184.0, "ask": 84.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 20.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 83.3337, "change": 1.845, "open": 80.6, "high": 82.27, "low": 80.6, "tick": "up", "last_trade_price": 82.27, "last_trade_time": "2026-11-09T13:40:12", "percent_change": 2.29406, "prev_day_close": 80.4250030517578}, {"option": "PG261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.7683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PG261113C00090000", "bid": 76.5, "bid_size": 197.0, "ask": 78.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 8.0, "volume": 20.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 78.3373, "change": 1.39, "open": 75.68, "high": 77.33, "low": 75.68, "tick": "down", "last_trade_price": 77.29, "last_trade_time": "2026-11-09T13:40:12", "percent_change": 1.83135, "prev_day_close": 75.9000015258789}, {"option": "PG261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.555, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "PG261113C00095000", "bid": 72.3, "bid_size": 122.0, "ask": 74.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 73.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.91, "last_trade_time": "2026-11-06T15:20:48", "percent_change": 0.0, "prev_day_close": 70.6749992370606}, {"option": "PG261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00100000", "bid": 66.45, "bid_size": 171.0, "ask": 69.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 68.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.92, "last_trade_time": "2026-11-06T15:20:48", "percent_change": 0.0, "prev_day_close": 65.7250022888184}, {"option": "PG261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00105000", "bid": 61.6, "bid_size": 145.0, "ask": 64.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 63.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0249996185303}, {"option": "PG261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 2.9166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00110000", "bid": 56.6, "bid_size": 144.0, "ask": 59.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0181, "theo": 58.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0749988555908}, {"option": "PG261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 2.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "PG261113C00115000", "bid": 51.6, "bid_size": 158.0, "ask": 54.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0189, "theo": 53.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "PG261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.4434, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:09:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00120000", "bid": 47.4, "bid_size": 82.0, "ask": 49.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 48.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0749988555908}, {"option": "PG261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.2193, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-05T14:51:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00125000", "bid": 42.05, "bid_size": 118.0, "ask": 44.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0205, "theo": 43.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0749988555908}, {"option": "PG261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.0025, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-08T11:56:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00130000", "bid": 37.4, "bid_size": 95.0, "ask": 39.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0213, "theo": 38.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0749988555908}, {"option": "PG261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.791, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T09:54:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00133000", "bid": 34.0, "bid_size": 181.0, "ask": 36.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 48.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0218, "theo": 35.3693, "change": 1.175, "open": 33.91, "high": 34.25, "low": 33.91, "tick": "no_change", "last_trade_price": 34.25, "last_trade_time": "2026-11-09T12:48:26", "percent_change": 3.55253, "prev_day_close": 33.0749998092651}, {"option": "PG261113P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6665, "open_interest": 7.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.015, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:08:35", "percent_change": -1.40846, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00134000", "bid": 33.0, "bid_size": 244.0, "ask": 35.45, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 50.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.022, "theo": 34.3701, "change": 1.245, "open": 32.74, "high": 33.32, "low": 32.74, "tick": "no_change", "last_trade_price": 33.32, "last_trade_time": "2026-11-09T12:48:26", "percent_change": 3.88153, "prev_day_close": 32.0749998092651}, {"option": "PG261113P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.6253, "open_interest": 2.0, "volume": 3.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.905, "open": 1.1, "high": 1.1, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:11:20", "percent_change": -84.9765, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00135000", "bid": 32.15, "bid_size": 121.0, "ask": 33.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0222, "theo": 33.3709, "change": 0.725, "open": 31.81, "high": 31.81, "low": 31.8, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-11-09T12:09:51", "percent_change": 2.33307, "prev_day_close": 31.0749998092651}, {"option": "PG261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.5843, "open_interest": 11.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.71, "open": 0.31, "high": 0.31, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:11:20", "percent_change": -77.1739, "prev_day_close": 0.9200000166893}, {"option": "PG261113C00136000", "bid": 30.75, "bid_size": 203.0, "ask": 32.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 39.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0223, "theo": 32.3717, "change": 1.775, "open": 31.45, "high": 31.92, "low": 31.45, "tick": "no_change", "last_trade_price": 31.85, "last_trade_time": "2026-11-09T15:24:17", "percent_change": 5.90191, "prev_day_close": 30.0749998092651}, {"option": "PG261113P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5435, "open_interest": 17.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -0.755, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:16:38", "percent_change": -70.892, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00137000", "bid": 29.85, "bid_size": 194.0, "ask": 31.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 39.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0225, "theo": 31.3725, "change": 1.775, "open": 30.52, "high": 30.92, "low": 30.52, "tick": "no_change", "last_trade_price": 30.85, "last_trade_time": "2026-11-09T15:24:17", "percent_change": 6.1049, "prev_day_close": 29.0749998092651}, {"option": "PG261113P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.5028, "open_interest": 2.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": -0.715, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:16:38", "percent_change": -67.1362, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00138000", "bid": 29.3, "bid_size": 114.0, "ask": 31.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0226, "theo": 30.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "PG261113P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.4622, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T13:35:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00139000", "bid": 28.3, "bid_size": 112.0, "ask": 30.45, "ask_size": 32.0, "iv": 0.5734, "open_interest": 0.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0228, "theo": 29.3741, "change": 0.82, "open": 27.92, "high": 27.92, "low": 27.92, "tick": "up", "last_trade_price": 27.92, "last_trade_time": "2026-11-09T13:10:34", "percent_change": 3.02583, "prev_day_close": 27.1000003814697}, {"option": "PG261113P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.4217, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T09:35:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00140000", "bid": 26.6, "bid_size": 168.0, "ask": 29.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.023, "theo": 28.3749, "change": 0.915, "open": 26.99, "high": 26.99, "low": 26.99, "tick": "up", "last_trade_price": 26.99, "last_trade_time": "2026-11-09T13:10:34", "percent_change": 3.50911, "prev_day_close": 26.0749998092651}, {"option": "PG261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 2.0, "iv": 1.2192, "open_interest": 7.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:26:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PG261113C00141000", "bid": 25.6, "bid_size": 157.0, "ask": 28.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0231, "theo": 27.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "PG261113P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.341, "open_interest": 14.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:45:35", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00142000", "bid": 25.3, "bid_size": 97.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0233, "theo": 26.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "PG261113P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 1.3008, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:45:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113C00143000", "bid": 24.35, "bid_size": 108.0, "ask": 25.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0235, "theo": 25.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "PG261113P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 104.0, "iv": 1.2606, "open_interest": 79.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:46:09", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261113C00144000", "bid": 22.5, "bid_size": 167.0, "ask": 25.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0236, "theo": 24.3784, "change": 0.67, "open": 22.77, "high": 22.77, "low": 22.77, "tick": "up", "last_trade_price": 22.77, "last_trade_time": "2026-11-09T12:48:42", "percent_change": 3.03167, "prev_day_close": 22.1000003814697}, {"option": "PG261113P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 626.0, "iv": 1.2156, "open_interest": 177.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:46:20", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261113C00145000", "bid": 22.4, "bid_size": 105.0, "ask": 24.35, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0238, "theo": 23.3793, "change": 0.74, "open": 21.72, "high": 21.84, "low": 21.72, "tick": "up", "last_trade_price": 21.84, "last_trade_time": "2026-11-09T12:48:42", "percent_change": 3.50711, "prev_day_close": 21.0999994277954}, {"option": "PG261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 618.0, "iv": 0.9031, "open_interest": 113.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:07:55", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "PG261113C00146000", "bid": 21.1, "bid_size": 275.0, "ask": 23.3, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 61.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0239, "theo": 22.3805, "change": 0.69, "open": 20.0, "high": 20.79, "low": 20.0, "tick": "no_change", "last_trade_price": 20.79, "last_trade_time": "2026-11-09T12:48:59", "percent_change": 3.43284, "prev_day_close": 20.0999994277954}, {"option": "PG261113P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 436.0, "iv": 0.9579, "open_interest": 59.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0017, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:18:32", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "PG261113C00147000", "bid": 20.4, "bid_size": 101.0, "ask": 22.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0241, "theo": 21.3819, "change": 0.76, "open": 19.86, "high": 19.86, "low": 19.86, "tick": "up", "last_trade_price": 19.86, "last_trade_time": "2026-11-09T12:48:59", "percent_change": 3.97906, "prev_day_close": 19.0999994277954}, {"option": "PG261113P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 433.0, "iv": 1.1004, "open_interest": 33.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:52:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PG261113C00148000", "bid": 19.4, "bid_size": 92.0, "ask": 21.55, "ask_size": 41.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0007, "rho": 0.0242, "theo": 20.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-10-22T15:10:04", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "PG261113P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 738.0, "iv": 0.5311, "open_interest": 538.0, "volume": 10.0, "delta": -0.0018, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0031, "rho": 0.0, "theo": 0.0038, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:46:29", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "PG261113C00149000", "bid": 17.7, "bid_size": 149.0, "ask": 20.15, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0022, "rho": 0.0244, "theo": 19.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-22T15:10:04", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "PG261113P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 433.0, "iv": 0.9568, "open_interest": 43.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0011, "vega": 0.0015, "theta": -0.0045, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T12:01:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PG261113C00150000", "bid": 17.45, "bid_size": 108.0, "ask": 19.45, "ask_size": 65.0, "iv": 0.5415, "open_interest": 7.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0041, "rho": 0.0245, "theo": 18.3895, "change": 2.1, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T13:52:35", "percent_change": 13.125, "prev_day_close": 16.0}, {"option": "PG261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 625.0, "iv": 0.6089, "open_interest": 277.0, "volume": 2.0, "delta": -0.0038, "gamma": 0.0015, "vega": 0.0021, "theta": -0.0063, "rho": -0.0001, "theo": 0.0081, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:31:33", "percent_change": -27.2727, "prev_day_close": 0.0550000006332994}, {"option": "PG261113C00152500", "bid": 14.7, "bid_size": 110.0, "ask": 16.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.003, "vega": 0.0039, "theta": -0.0105, "rho": 0.0248, "theo": 15.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-10-23T10:18:25", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "PG261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 493.0, "iv": 0.4588, "open_interest": 459.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0031, "vega": 0.0039, "theta": -0.0124, "rho": -0.0002, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:15:35", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "PG261113C00155000", "bid": 12.4, "bid_size": 91.0, "ask": 14.6, "ask_size": 77.0, "iv": 0.4459, "open_interest": 44.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0053, "vega": 0.0062, "theta": -0.0177, "rho": 0.0251, "theo": 13.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T12:55:40", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PG261113P00155000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 25.0, "iv": 0.3516, "open_interest": 227.0, "volume": 35.0, "delta": -0.0132, "gamma": 0.0053, "vega": 0.0062, "theta": -0.0194, "rho": -0.0004, "theo": 0.0281, "change": -0.085, "open": 0.07, "high": 0.17, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:02:38", "percent_change": -73.913, "prev_day_close": 0.115000002086163}, {"option": "PG261113C00157500", "bid": 10.25, "bid_size": 255.0, "ask": 11.6, "ask_size": 190.0, "iv": 0.31, "open_interest": 282.0, "volume": 5.0, "delta": 0.9784, "gamma": 0.0091, "vega": 0.0094, "theta": -0.0263, "rho": 0.0253, "theo": 10.9301, "change": 1.665, "open": 8.45, "high": 10.14, "low": 8.45, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-11-09T12:40:28", "percent_change": 19.646, "prev_day_close": 8.47499990463257}, {"option": "PG261113P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 21.0, "iv": 0.2992, "open_interest": 472.0, "volume": 19.0, "delta": -0.0215, "gamma": 0.0092, "vega": 0.0095, "theta": -0.0277, "rho": -0.0006, "theo": 0.0432, "change": -0.18, "open": 0.17, "high": 0.17, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:13:17", "percent_change": -81.8182, "prev_day_close": 0.219999998807907}, {"option": "PG261113C00160000", "bid": 8.35, "bid_size": 19.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.2672, "open_interest": 3316.0, "volume": 41.0, "delta": 0.9595, "gamma": 0.0174, "vega": 0.0159, "theta": -0.0439, "rho": 0.0252, "theo": 8.4681, "change": 2.425, "open": 6.2, "high": 8.65, "low": 6.05, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T15:39:51", "percent_change": 39.5918, "prev_day_close": 6.125}, {"option": "PG261113P00160000", "bid": 0.01, "bid_size": 120.0, "ask": 0.11, "ask_size": 196.0, "iv": 0.266, "open_interest": 410.0, "volume": 411.0, "delta": -0.0406, "gamma": 0.0175, "vega": 0.016, "theta": -0.045, "rho": -0.001, "theo": 0.0795, "change": -0.305, "open": 0.39, "high": 0.39, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:56:54", "percent_change": -75.3086, "prev_day_close": 0.405000001192093}, {"option": "PG261113C00162500", "bid": 6.0, "bid_size": 5.0, "ask": 6.15, "ask_size": 8.0, "iv": 0.2624, "open_interest": 235.0, "volume": 42.0, "delta": 0.907, "gamma": 0.0363, "vega": 0.03, "theta": -0.0868, "rho": 0.0241, "theo": 6.0862, "change": 1.925, "open": 4.25, "high": 6.25, "low": 3.85, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T15:58:45", "percent_change": 47.8261, "prev_day_close": 4.02499985694885}, {"option": "PG261113P00162500", "bid": 0.19, "bid_size": 1.0, "ask": 0.21, "ask_size": 8.0, "iv": 0.2591, "open_interest": 240.0, "volume": 242.0, "delta": -0.0932, "gamma": 0.0365, "vega": 0.0301, "theta": -0.0879, "rho": -0.0024, "theo": 0.1961, "change": -0.655, "open": 0.67, "high": 0.77, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:54:08", "percent_change": -76.6082, "prev_day_close": 0.854999989271164}, {"option": "PG261113C00165000", "bid": 3.8, "bid_size": 1.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.247, "open_interest": 1079.0, "volume": 65.0, "delta": 0.7892, "gamma": 0.0668, "vega": 0.0514, "theta": -0.1568, "rho": 0.0212, "theo": 3.9077, "change": 0.44, "open": 2.38, "high": 2.87, "low": 1.98, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T11:42:15", "percent_change": 18.9655, "prev_day_close": 2.32000005245209}, {"option": "PG261113P00165000", "bid": 0.5, "bid_size": 5.0, "ask": 0.56, "ask_size": 1.0, "iv": 0.2452, "open_interest": 2055.0, "volume": 335.0, "delta": -0.2118, "gamma": 0.0673, "vega": 0.0516, "theta": -0.1584, "rho": -0.0051, "theo": 0.5174, "change": -1.235, "open": 1.39, "high": 1.65, "low": 0.46, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:29:14", "percent_change": -72.8614, "prev_day_close": 1.69499999284744}, {"option": "PG261113C00167500", "bid": 2.09, "bid_size": 1.0, "ask": 2.17, "ask_size": 4.0, "iv": 0.2354, "open_interest": 778.0, "volume": 401.0, "delta": 0.5902, "gamma": 0.0938, "vega": 0.0687, "theta": -0.2128, "rho": 0.016, "theo": 2.1276, "change": 0.825, "open": 1.2, "high": 2.28, "low": 0.9, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:55:51", "percent_change": 69.6203, "prev_day_close": 1.18500000238419}, {"option": "PG261113P00167500", "bid": 1.22, "bid_size": 3.0, "ask": 1.29, "ask_size": 2.0, "iv": 0.2342, "open_interest": 181.0, "volume": 263.0, "delta": -0.4128, "gamma": 0.0948, "vega": 0.0687, "theta": -0.2152, "rho": -0.0092, "theo": 1.2406, "change": -1.7, "open": 2.94, "high": 3.0, "low": 1.15, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:56:56", "percent_change": -56.2914, "prev_day_close": 3.0200001001358}, {"option": "PG261113C00170000", "bid": 0.91, "bid_size": 1.0, "ask": 0.94, "ask_size": 2.0, "iv": 0.2245, "open_interest": 524.0, "volume": 654.0, "delta": 0.3509, "gamma": 0.0919, "vega": 0.0656, "theta": -0.1958, "rho": 0.0095, "theo": 0.9328, "change": 0.38, "open": 0.52, "high": 1.05, "low": 0.37, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:59:58", "percent_change": 70.3704, "prev_day_close": 0.540000006556511}, {"option": "PG261113P00170000", "bid": 2.51, "bid_size": 5.0, "ask": 2.57, "ask_size": 1.0, "iv": 0.2248, "open_interest": 60.0, "volume": 96.0, "delta": -0.6551, "gamma": 0.0931, "vega": 0.0649, "theta": -0.1981, "rho": -0.0118, "theo": 2.5559, "change": -2.165, "open": 4.7, "high": 4.85, "low": 2.35, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T15:59:59", "percent_change": -45.8201, "prev_day_close": 4.72500002384186}, {"option": "PG261113C00172500", "bid": 0.31, "bid_size": 20.0, "ask": 0.32, "ask_size": 2.0, "iv": 0.2245, "open_interest": 208.0, "volume": 641.0, "delta": 0.1548, "gamma": 0.0604, "vega": 0.0428, "theta": -0.1138, "rho": 0.0042, "theo": 0.3089, "change": 0.12, "open": 0.23, "high": 0.36, "low": 0.13, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:51:23", "percent_change": 54.5455, "prev_day_close": 0.219999998807907}, {"option": "PG261113P00172500", "bid": 4.35, "bid_size": 5.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.2219, "open_interest": 47.0, "volume": 18.0, "delta": -0.8539, "gamma": 0.0611, "vega": 0.0412, "theta": -0.1149, "rho": -0.0121, "theo": 4.4496, "change": -1.975, "open": 7.0, "high": 7.1, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T12:06:48", "percent_change": -26.9625, "prev_day_close": 7.32500004768372}, {"option": "PG261113C00175000", "bid": 0.07, "bid_size": 30.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.2264, "open_interest": 173.0, "volume": 64.0, "delta": 0.0555, "gamma": 0.0278, "vega": 0.0206, "theta": -0.0485, "rho": 0.0015, "theo": 0.0912, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:41:33", "percent_change": 10.0, "prev_day_close": 0.100000000558794}, {"option": "PG261113P00175000", "bid": 6.65, "bid_size": 1.0, "ask": 6.75, "ask_size": 1.0, "iv": 0.2255, "open_interest": 0.0, "volume": 3.0, "delta": -0.955, "gamma": 0.0291, "vega": 0.0173, "theta": -0.0479, "rho": -0.0075, "theo": 6.7525, "change": -2.8, "open": 8.25, "high": 8.25, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:52:22", "percent_change": -29.7872, "prev_day_close": 9.40000009536743}, {"option": "PG261113C00177500", "bid": 0.02, "bid_size": 1.0, "ask": 0.15, "ask_size": 398.0, "iv": 0.2879, "open_interest": 140.0, "volume": 21.0, "delta": 0.0221, "gamma": 0.012, "vega": 0.0099, "theta": -0.022, "rho": 0.0006, "theo": 0.0342, "change": -0.015, "open": 0.11, "high": 0.12, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:18:47", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "PG261113P00177500", "bid": 8.45, "bid_size": 50.0, "ask": 10.15, "ask_size": 40.0, "iv": 0.3199, "open_interest": 3.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0114, "vega": 0.0053, "theta": -0.0231, "rho": -0.0031, "theo": 9.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-11-06T10:00:07", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "PG261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 498.0, "iv": 0.3933, "open_interest": 87.0, "volume": 16.0, "delta": 0.0104, "gamma": 0.0057, "vega": 0.0052, "theta": -0.0115, "rho": 0.0003, "theo": 0.016, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:00:15", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "PG261113P00180000", "bid": 10.95, "bid_size": 55.0, "ask": 12.65, "ask_size": 32.0, "iv": 0.3846, "open_interest": 1.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0034, "vega": 0.0016, "theta": -0.0173, "rho": -0.0004, "theo": 11.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-11-05T09:59:19", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "PG261113C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 549.0, "iv": 0.4941, "open_interest": 37.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0029, "vega": 0.003, "theta": -0.0066, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:56:51", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "PG261113P00182500", "bid": 13.25, "bid_size": 64.0, "ask": 15.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0164, "rho": -0.0001, "theo": 14.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "PG261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 470.0, "iv": 0.7972, "open_interest": 18.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0016, "vega": 0.0018, "theta": -0.004, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:48:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113P00185000", "bid": 16.15, "bid_size": 59.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0162, "rho": 0.0, "theo": 16.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "PG261113C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 485.0, "iv": 0.8957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.001, "vega": 0.0012, "theta": -0.0026, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PG261113P00187500", "bid": 18.5, "bid_size": 59.0, "ask": 20.15, "ask_size": 33.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 19.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "PG261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.4546, "open_interest": 83.0, "volume": 2.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": -0.11, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:52:44", "percent_change": -91.6667, "prev_day_close": 0.119999997317791}, {"option": "PG261113P00190000", "bid": 21.0, "bid_size": 50.0, "ask": 22.65, "ask_size": 33.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 21.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "PG261113C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 495.0, "iv": 0.9093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PG261113P00192500", "bid": 23.6, "bid_size": 52.0, "ask": 25.15, "ask_size": 32.0, "iv": 0.7304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 24.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "PG261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 471.0, "iv": 0.9455, "open_interest": 4.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T10:31:43", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "PG261113P00195000", "bid": 26.0, "bid_size": 63.0, "ask": 28.1, "ask_size": 9.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 26.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "PG261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 76.0, "iv": 1.2496, "open_interest": 11.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:29:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261113P00200000", "bid": 31.15, "bid_size": 59.0, "ask": 32.65, "ask_size": 40.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 31.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "PG261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.6322, "open_interest": 14.0, "volume": 4.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.67, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:52:55", "percent_change": -98.5294, "prev_day_close": 0.680000007152557}, {"option": "PG261113P00205000", "bid": 36.0, "bid_size": 59.0, "ask": 37.65, "ask_size": 31.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 36.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "PG261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.702, "open_interest": 150.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:58:07", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "PG261113P00210000", "bid": 41.1, "bid_size": 49.0, "ask": 42.65, "ask_size": 31.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 41.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "PG261120C00075000", "bid": 92.4, "bid_size": 110.0, "ask": 94.15, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0266, "theo": 93.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.25, "last_trade_time": "2026-10-22T15:10:04", "percent_change": 0.0, "prev_day_close": 90.9249992370606}, {"option": "PG261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 49.0, "iv": 1.9553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261120C00080000", "bid": 87.3, "bid_size": 120.0, "ask": 89.3, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0284, "theo": 88.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0499992370606}, {"option": "PG261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 49.0, "iv": 1.8102, "open_interest": 7.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:18:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261120C00085000", "bid": 82.25, "bid_size": 121.0, "ask": 84.25, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0302, "theo": 83.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0750007629394}, {"option": "PG261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 54.0, "iv": 1.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261120C00090000", "bid": 76.6, "bid_size": 165.0, "ask": 79.4, "ask_size": 127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.032, "theo": 78.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1000022888184}, {"option": "PG261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 45.0, "iv": 1.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261120C00095000", "bid": 72.45, "bid_size": 116.0, "ask": 74.25, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0337, "theo": 73.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-10-22T15:58:49", "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "PG261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 50.0, "iv": 1.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261120C00100000", "bid": 66.65, "bid_size": 144.0, "ask": 69.4, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0355, "theo": 68.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.15, "last_trade_time": "2026-10-22T14:50:44", "percent_change": 0.0, "prev_day_close": 66.1000022888184}, {"option": "PG261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 49.0, "iv": 1.3065, "open_interest": 28.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T10:47:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261120C00105000", "bid": 62.4, "bid_size": 116.0, "ask": 64.4, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0373, "theo": 63.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "PG261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 122.0, "iv": 1.7639, "open_interest": 83.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0029, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T10:47:49", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "PG261120C00110000", "bid": 57.4, "bid_size": 115.0, "ask": 59.3, "ask_size": 118.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.039, "theo": 58.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.97, "last_trade_time": "2026-11-02T09:32:07", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "PG261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 139.0, "iv": 1.6183, "open_interest": 278.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0034, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T09:32:07", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "PG261120C00115000", "bid": 52.45, "bid_size": 102.0, "ask": 54.3, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0408, "theo": 53.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-22T15:58:45", "percent_change": 0.0, "prev_day_close": 51.125}, {"option": "PG261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 15.0, "iv": 0.877, "open_interest": 1292.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0039, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:00:57", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "PG261120C00120000", "bid": 47.5, "bid_size": 105.0, "ask": 49.45, "ask_size": 136.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0425, "theo": 48.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.05, "last_trade_time": "2026-10-22T15:28:38", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "PG261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.8085, "open_interest": 1139.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0045, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:53:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PG261120C00125000", "bid": 42.4, "bid_size": 139.0, "ask": 44.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0002, "rho": 0.0443, "theo": 43.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-10-29T11:05:24", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "PG261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 543.0, "iv": 0.788, "open_interest": 1471.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0052, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:42:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "PG261120C00130000", "bid": 37.5, "bid_size": 124.0, "ask": 39.25, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.003, "theta": -0.0017, "rho": 0.046, "theo": 38.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-10-22T15:10:04", "percent_change": 0.0, "prev_day_close": 36.1750011444092}, {"option": "PG261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.5554, "open_interest": 3659.0, "volume": 1.0, "delta": -0.0033, "gamma": 0.0006, "vega": 0.003, "theta": -0.0061, "rho": -0.0002, "theo": 0.016, "change": 0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:48:26", "percent_change": 166.667, "prev_day_close": 0.0149999996647239}, {"option": "PG261120C00135000", "bid": 31.6, "bid_size": 388.0, "ask": 34.25, "ask_size": 182.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0009, "vega": 0.004, "theta": -0.0034, "rho": 0.0477, "theo": 33.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.73, "last_trade_time": "2026-11-02T09:32:07", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "PG261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4338, "open_interest": 1856.0, "volume": 7.0, "delta": -0.0045, "gamma": 0.0009, "vega": 0.004, "theta": -0.0073, "rho": -0.0003, "theo": 0.0199, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:28:59", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "PG261120C00140000", "bid": 26.6, "bid_size": 286.0, "ask": 29.5, "ask_size": 230.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0058, "rho": 0.0494, "theo": 28.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-30T10:18:54", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "PG261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 270.0, "iv": 0.4221, "open_interest": 2083.0, "volume": 2.0, "delta": -0.0066, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0092, "rho": -0.0004, "theo": 0.0266, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:18:44", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "PG261120C00145000", "bid": 21.75, "bid_size": 548.0, "ask": 24.2, "ask_size": 294.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0024, "vega": 0.0082, "theta": -0.009, "rho": 0.0509, "theo": 23.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-05T10:04:30", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "PG261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 424.0, "iv": 0.3589, "open_interest": 2594.0, "volume": 13.0, "delta": -0.0102, "gamma": 0.0024, "vega": 0.0082, "theta": -0.0118, "rho": -0.0006, "theo": 0.037, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:53:58", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "PG261120C00146000", "bid": 21.35, "bid_size": 149.0, "ask": 23.2, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0027, "vega": 0.0088, "theta": -0.0097, "rho": 0.0512, "theo": 22.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "PG261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 464.0, "iv": 0.6502, "open_interest": 66.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0027, "vega": 0.0088, "theta": -0.0124, "rho": -0.0006, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:42:42", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PG261120C00147000", "bid": 19.8, "bid_size": 160.0, "ask": 22.55, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.003, "vega": 0.0096, "theta": -0.0105, "rho": 0.0515, "theo": 21.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "PG261120P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 56.0, "iv": 0.6617, "open_interest": 13.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.003, "vega": 0.0096, "theta": -0.013, "rho": -0.0007, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T12:01:46", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "PG261120C00148000", "bid": 19.15, "bid_size": 137.0, "ask": 21.15, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0034, "vega": 0.0104, "theta": -0.0114, "rho": 0.0518, "theo": 20.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PG261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 62.0, "iv": 0.6304, "open_interest": 277.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0034, "vega": 0.0105, "theta": -0.0138, "rho": -0.0008, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:09:32", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "PG261120C00149000", "bid": 17.65, "bid_size": 178.0, "ask": 20.15, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0039, "vega": 0.0115, "theta": -0.0124, "rho": 0.0521, "theo": 19.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "PG261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 203.0, "iv": 0.3658, "open_interest": 53.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0039, "vega": 0.0115, "theta": -0.0147, "rho": -0.0008, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:13:44", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "PG261120C00150000", "bid": 17.55, "bid_size": 519.0, "ask": 19.0, "ask_size": 173.0, "iv": 0.0, "open_interest": 240.0, "volume": 1.0, "delta": 0.983, "gamma": 0.0044, "vega": 0.0127, "theta": -0.0136, "rho": 0.0523, "theo": 18.5691, "change": 3.075, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T13:51:11", "percent_change": 19.4313, "prev_day_close": 15.8249998092651}, {"option": "PG261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 16.0, "iv": 0.3042, "open_interest": 1971.0, "volume": 8.0, "delta": -0.0169, "gamma": 0.0045, "vega": 0.0128, "theta": -0.0159, "rho": -0.0009, "theo": 0.0553, "change": -0.09, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:50:20", "percent_change": -69.2308, "prev_day_close": 0.130000002682209}, {"option": "PG261120C00152500", "bid": 15.1, "bid_size": 81.0, "ask": 16.75, "ask_size": 35.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9753, "gamma": 0.0066, "vega": 0.0175, "theta": -0.0187, "rho": 0.0527, "theo": 16.0963, "change": 0.48, "open": 14.33, "high": 14.33, "low": 14.33, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-11-09T11:14:30", "percent_change": 3.4657, "prev_day_close": 13.8499999046326}, {"option": "PG261120P00152500", "bid": 0.05, "bid_size": 75.0, "ask": 0.12, "ask_size": 469.0, "iv": 0.2985, "open_interest": 564.0, "volume": 2.0, "delta": -0.0247, "gamma": 0.0067, "vega": 0.0176, "theta": -0.0207, "rho": -0.0014, "theo": 0.0788, "change": -0.105, "open": 0.18, "high": 0.18, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:55:50", "percent_change": -56.7568, "prev_day_close": 0.184999998658896}, {"option": "PG261120C00155000", "bid": 13.3, "bid_size": 213.0, "ask": 14.3, "ask_size": 374.0, "iv": 0.3255, "open_interest": 7283.0, "volume": 48.0, "delta": 0.9606, "gamma": 0.0104, "vega": 0.0257, "theta": -0.0275, "rho": 0.0527, "theo": 13.6482, "change": 2.64, "open": 11.3, "high": 13.95, "low": 11.0, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-11-09T15:25:31", "percent_change": 23.6771, "prev_day_close": 11.1500000953674}, {"option": "PG261120P00155000", "bid": 0.1, "bid_size": 92.0, "ask": 0.14, "ask_size": 79.0, "iv": 0.2732, "open_interest": 4047.0, "volume": 2454.0, "delta": -0.0396, "gamma": 0.0105, "vega": 0.0259, "theta": -0.0293, "rho": -0.0022, "theo": 0.1273, "change": -0.22, "open": 0.27, "high": 0.27, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:54:08", "percent_change": -64.7059, "prev_day_close": 0.340000003576279}, {"option": "PG261120C00157500", "bid": 10.4, "bid_size": 462.0, "ask": 11.65, "ask_size": 132.0, "iv": 0.0, "open_interest": 389.0, "volume": 3.0, "delta": 0.9339, "gamma": 0.0167, "vega": 0.0385, "theta": -0.0412, "rho": 0.052, "theo": 11.2452, "change": 0.47, "open": 8.95, "high": 9.12, "low": 8.5, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-09T10:00:47", "percent_change": 5.43353, "prev_day_close": 8.65000009536743}, {"option": "PG261120P00157500", "bid": 0.21, "bid_size": 2.0, "ask": 0.22, "ask_size": 3.0, "iv": 0.2598, "open_interest": 550.0, "volume": 105.0, "delta": -0.0663, "gamma": 0.0168, "vega": 0.0388, "theta": -0.0428, "rho": -0.0035, "theo": 0.2205, "change": -0.365, "open": 0.4, "high": 0.44, "low": 0.19, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:58:58", "percent_change": -60.3306, "prev_day_close": 0.605000019073486}, {"option": "PG261120C00160000", "bid": 8.8, "bid_size": 6.0, "ask": 8.95, "ask_size": 1.0, "iv": 0.2444, "open_interest": 6828.0, "volume": 69.0, "delta": 0.8877, "gamma": 0.026, "vega": 0.0568, "theta": -0.0608, "rho": 0.0501, "theo": 8.927, "change": 2.375, "open": 7.0, "high": 9.16, "low": 6.7, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T15:52:22", "percent_change": 35.5805, "prev_day_close": 6.67499995231628}, {"option": "PG261120P00160000", "bid": 0.39, "bid_size": 1.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.2494, "open_interest": 1511.0, "volume": 454.0, "delta": -0.1129, "gamma": 0.0262, "vega": 0.057, "theta": -0.0623, "rho": -0.006, "theo": 0.3995, "change": -0.645, "open": 0.85, "high": 0.94, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:28:59", "percent_change": -63.5468, "prev_day_close": 1.01499998569489}, {"option": "PG261120C00162500", "bid": 6.65, "bid_size": 6.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.2359, "open_interest": 1450.0, "volume": 23.0, "delta": 0.8138, "gamma": 0.038, "vega": 0.0792, "theta": -0.0844, "rho": 0.0464, "theo": 6.7536, "change": 2.17, "open": 4.9, "high": 6.92, "low": 4.55, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-09T15:08:48", "percent_change": 45.6842, "prev_day_close": 4.75}, {"option": "PG261120P00162500", "bid": 0.7, "bid_size": 4.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.2396, "open_interest": 1145.0, "volume": 134.0, "delta": -0.1875, "gamma": 0.0384, "vega": 0.0795, "theta": -0.0859, "rho": -0.0097, "theo": 0.7249, "change": -0.91, "open": 1.52, "high": 1.52, "low": 0.66, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:58:45", "percent_change": -54.8193, "prev_day_close": 1.6599999666214}, {"option": "PG261120C00165000", "bid": 4.7, "bid_size": 4.0, "ask": 4.85, "ask_size": 6.0, "iv": 0.2309, "open_interest": 7538.0, "volume": 86.0, "delta": 0.7078, "gamma": 0.0507, "vega": 0.1009, "theta": -0.1061, "rho": 0.0408, "theo": 4.7955, "change": 1.55, "open": 3.45, "high": 4.85, "low": 3.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:59:15", "percent_change": 47.6923, "prev_day_close": 3.25}, {"option": "PG261120P00165000", "bid": 1.24, "bid_size": 3.0, "ask": 1.29, "ask_size": 1.0, "iv": 0.2302, "open_interest": 3381.0, "volume": 313.0, "delta": -0.2947, "gamma": 0.0512, "vega": 0.1012, "theta": -0.1076, "rho": -0.0148, "theo": 1.2679, "change": -1.295, "open": 2.5, "high": 2.5, "low": 1.19, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:56:07", "percent_change": -49.522, "prev_day_close": 2.61500000953674}, {"option": "PG261120C00167500", "bid": 3.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.2232, "open_interest": 12444.0, "volume": 4457.0, "delta": 0.571, "gamma": 0.06, "vega": 0.1149, "theta": -0.1182, "rho": 0.0331, "theo": 3.1425, "change": 1.03, "open": 2.24, "high": 3.28, "low": 1.88, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:55:42", "percent_change": 50.9901, "prev_day_close": 2.02000004053116}, {"option": "PG261120P00167500", "bid": 2.1, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.2225, "open_interest": 185.0, "volume": 1158.0, "delta": -0.4332, "gamma": 0.0608, "vega": 0.115, "theta": -0.1198, "rho": -0.0208, "theo": 2.1199, "change": -1.77, "open": 3.3, "high": 3.4, "low": 2.01, "tick": "no_change", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T15:54:08", "percent_change": -45.3846, "prev_day_close": 3.90000009536743}, {"option": "PG261120C00170000", "bid": 1.85, "bid_size": 1.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.2168, "open_interest": 6709.0, "volume": 638.0, "delta": 0.4179, "gamma": 0.0612, "vega": 0.1143, "theta": -0.1149, "rho": 0.0243, "theo": 1.8853, "change": 0.605, "open": 1.31, "high": 2.02, "low": 1.08, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:57:13", "percent_change": 50.2075, "prev_day_close": 1.20500004291534}, {"option": "PG261120P00170000", "bid": 3.3, "bid_size": 7.0, "ask": 3.45, "ask_size": 6.0, "iv": 0.2153, "open_interest": 163.0, "volume": 43.0, "delta": -0.5884, "gamma": 0.062, "vega": 0.1138, "theta": -0.1163, "rho": -0.0266, "theo": 3.3724, "change": -1.65, "open": 5.35, "high": 5.4, "low": 3.15, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T15:58:45", "percent_change": -32.3529, "prev_day_close": 5.09999990463257}, {"option": "PG261120C00172500", "bid": 0.99, "bid_size": 1.0, "ask": 1.03, "ask_size": 1.0, "iv": 0.2128, "open_interest": 968.0, "volume": 621.0, "delta": 0.2743, "gamma": 0.0529, "vega": 0.0981, "theta": -0.0958, "rho": 0.016, "theo": 1.0305, "change": 0.435, "open": 0.71, "high": 1.09, "low": 0.58, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:48:10", "percent_change": 66.4122, "prev_day_close": 0.655000001192093}, {"option": "PG261120P00172500", "bid": 4.95, "bid_size": 2.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.2109, "open_interest": 39.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.054, "vega": 0.0966, "theta": -0.0973, "rho": -0.03, "theo": 5.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T14:04:07", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "PG261120C00175000", "bid": 0.48, "bid_size": 5.0, "ask": 0.51, "ask_size": 1.0, "iv": 0.2112, "open_interest": 909.0, "volume": 109.0, "delta": 0.1592, "gamma": 0.039, "vega": 0.0722, "theta": -0.0675, "rho": 0.0093, "theo": 0.5024, "change": 0.115, "open": 0.4, "high": 0.54, "low": 0.3, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:58:40", "percent_change": 30.6667, "prev_day_close": 0.375}, {"option": "PG261120P00175000", "bid": 7.0, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.207, "open_interest": 2.0, "volume": 4.0, "delta": -0.8532, "gamma": 0.0407, "vega": 0.068, "theta": -0.0697, "rho": -0.0267, "theo": 7.0292, "change": -2.605, "open": 6.75, "high": 6.77, "low": 6.75, "tick": "no_change", "last_trade_price": 6.77, "last_trade_time": "2026-11-09T15:44:26", "percent_change": -27.7867, "prev_day_close": 9.375}, {"option": "PG261120C00177500", "bid": 0.2, "bid_size": 27.0, "ask": 0.24, "ask_size": 7.0, "iv": 0.2098, "open_interest": 235.0, "volume": 57.0, "delta": 0.085, "gamma": 0.0248, "vega": 0.047, "theta": -0.0424, "rho": 0.005, "theo": 0.2342, "change": 0.03, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:14:07", "percent_change": 15.0, "prev_day_close": 0.199999995529652}, {"option": "PG261120P00177500", "bid": 8.5, "bid_size": 71.0, "ask": 10.25, "ask_size": 39.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0267, "vega": 0.0396, "theta": -0.0452, "rho": -0.0211, "theo": 9.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-26T13:27:17", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "PG261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 327.0, "iv": 0.2148, "open_interest": 586.0, "volume": 102.0, "delta": 0.0477, "gamma": 0.0151, "vega": 0.0304, "theta": -0.0276, "rho": 0.0028, "theo": 0.1237, "change": 0.005, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:44:07", "percent_change": 4.34782, "prev_day_close": 0.115000002086163}, {"option": "PG261120P00180000", "bid": 10.85, "bid_size": 76.0, "ask": 12.6, "ask_size": 39.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0176, "vega": 0.0202, "theta": -0.0288, "rho": -0.0133, "theo": 11.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.86, "last_trade_time": "2026-10-28T10:42:46", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "PG261120C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 127.0, "iv": 0.2591, "open_interest": 2.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0096, "vega": 0.0208, "theta": -0.0197, "rho": 0.0017, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:41:16", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "PG261120P00182500", "bid": 13.4, "bid_size": 85.0, "ask": 15.15, "ask_size": 56.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0095, "vega": 0.0085, "theta": -0.0204, "rho": -0.0065, "theo": 14.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-11-04T14:11:47", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "PG261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 157.0, "iv": 0.2662, "open_interest": 68.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0064, "vega": 0.015, "theta": -0.0149, "rho": 0.0012, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:55:55", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "PG261120P00185000", "bid": 15.65, "bid_size": 466.0, "ask": 17.65, "ask_size": 362.0, "iv": 0.0, "open_interest": 210.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0177, "rho": -0.0015, "theo": 16.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T15:57:57", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "PG261120C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 573.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0044, "vega": 0.0112, "theta": -0.0117, "rho": 0.0008, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PG261120P00187500", "bid": 18.4, "bid_size": 55.0, "ask": 20.15, "ask_size": 50.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0166, "rho": 0.0, "theo": 19.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "PG261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 393.0, "iv": 0.5126, "open_interest": 42.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0032, "vega": 0.0087, "theta": -0.0096, "rho": 0.0006, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:43:25", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "PG261120P00190000", "bid": 21.0, "bid_size": 80.0, "ask": 22.65, "ask_size": 55.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 21.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.98, "last_trade_time": "2026-10-29T11:08:42", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "PG261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 394.0, "iv": 0.5912, "open_interest": 30.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0018, "vega": 0.0056, "theta": -0.0067, "rho": 0.0004, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T10:53:46", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "PG261120P00195000", "bid": 25.9, "bid_size": 88.0, "ask": 27.75, "ask_size": 65.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 26.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.82, "last_trade_time": "2026-11-05T10:18:45", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "PG261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 388.0, "iv": 0.7133, "open_interest": 28.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0011, "vega": 0.0038, "theta": -0.005, "rho": 0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:22:17", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "PG261120P00200000", "bid": 31.05, "bid_size": 71.0, "ask": 32.65, "ask_size": 61.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 31.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.21, "last_trade_time": "2026-07-31T10:25:00", "percent_change": 0.0, "prev_day_close": 34.1750011444092}, {"option": "PG261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 640.0, "iv": 0.7844, "open_interest": 4.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0038, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T15:14:24", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "PG261120P00205000", "bid": 36.05, "bid_size": 59.0, "ask": 37.7, "ask_size": 56.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 36.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "PG261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 740.0, "iv": 0.8925, "open_interest": 3.0, "volume": 9.0, "delta": 0.0021, "gamma": 0.0005, "vega": 0.002, "theta": -0.0031, "rho": 0.0001, "theo": 0.0072, "change": -0.875, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:35:54", "percent_change": -98.8701, "prev_day_close": 0.884999990463257}, {"option": "PG261120P00210000", "bid": 40.85, "bid_size": 80.0, "ask": 42.65, "ask_size": 52.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 41.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-08-18T11:20:48", "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "PG261127C00085000", "bid": 82.5, "bid_size": 92.0, "ask": 84.25, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0464, "theo": 83.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "PG261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.8991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00090000", "bid": 76.55, "bid_size": 147.0, "ask": 79.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0491, "theo": 78.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3249969482422}, {"option": "PG261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00095000", "bid": 72.5, "bid_size": 71.0, "ask": 74.35, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0518, "theo": 73.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "PG261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00100000", "bid": 66.75, "bid_size": 156.0, "ask": 69.45, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0545, "theo": 68.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3249969482422}, {"option": "PG261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 64.0, "iv": 1.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0023, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00105000", "bid": 62.55, "bid_size": 79.0, "ask": 64.6, "ask_size": 115.0, "iv": 0.9109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0572, "theo": 63.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "PG261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 68.0, "iv": 1.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0026, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00110000", "bid": 57.55, "bid_size": 84.0, "ask": 59.45, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.06, "theo": 58.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "PG261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 57.0, "iv": 1.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0029, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00115000", "bid": 52.55, "bid_size": 94.0, "ask": 54.45, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0022, "theta": 0.0, "rho": 0.0626, "theo": 53.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "PG261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 63.0, "iv": 1.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0033, "rho": -0.0002, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00120000", "bid": 47.55, "bid_size": 89.0, "ask": 49.4, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0028, "theta": 0.0, "rho": 0.0653, "theo": 48.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "PG261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 62.0, "iv": 1.0553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0038, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00125000", "bid": 41.8, "bid_size": 144.0, "ask": 44.65, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0005, "vega": 0.0036, "theta": 0.0, "rho": 0.068, "theo": 43.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "PG261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 58.0, "iv": 0.9524, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0043, "rho": -0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00130000", "bid": 36.85, "bid_size": 143.0, "ask": 39.4, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0007, "vega": 0.0045, "theta": 0.0, "rho": 0.0706, "theo": 38.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "PG261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 58.0, "iv": 0.8522, "open_interest": 2.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0007, "vega": 0.0046, "theta": -0.005, "rho": -0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T11:29:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00134000", "bid": 32.85, "bid_size": 146.0, "ask": 35.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0009, "vega": 0.0056, "theta": -0.0006, "rho": 0.0727, "theo": 34.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4249992370606}, {"option": "PG261127P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 159.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.001, "vega": 0.0056, "theta": -0.0056, "rho": -0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00135000", "bid": 31.75, "bid_size": 156.0, "ask": 34.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.001, "vega": 0.0059, "theta": -0.001, "rho": 0.0732, "theo": 33.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-28T12:08:09", "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "PG261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 208.0, "iv": 0.7542, "open_interest": 1.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.001, "vega": 0.006, "theta": -0.0058, "rho": -0.0005, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-08T14:46:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00136000", "bid": 30.7, "bid_size": 145.0, "ask": 33.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0011, "vega": 0.0063, "theta": -0.0013, "rho": 0.0738, "theo": 32.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.19, "last_trade_time": "2026-10-21T14:03:50", "percent_change": 0.0, "prev_day_close": 30.4249992370606}, {"option": "PG261127P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 149.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0011, "vega": 0.0063, "theta": -0.006, "rho": -0.0005, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00137000", "bid": 30.6, "bid_size": 84.0, "ask": 32.35, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0012, "vega": 0.0066, "theta": -0.0016, "rho": 0.0743, "theo": 31.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4249992370606}, {"option": "PG261127P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 157.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0012, "vega": 0.0067, "theta": -0.0062, "rho": -0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00138000", "bid": 29.45, "bid_size": 98.0, "ask": 31.35, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0013, "vega": 0.007, "theta": -0.002, "rho": 0.0748, "theo": 30.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4249992370606}, {"option": "PG261127P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 173.0, "iv": 0.6162, "open_interest": 4.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0013, "vega": 0.0071, "theta": -0.0064, "rho": -0.0006, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:42:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "PG261127C00139000", "bid": 27.85, "bid_size": 154.0, "ask": 30.35, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0014, "vega": 0.0075, "theta": -0.0023, "rho": 0.0753, "theo": 29.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4249992370605}, {"option": "PG261127P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 164.0, "iv": 0.5785, "open_interest": 3.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0014, "vega": 0.0075, "theta": -0.0066, "rho": -0.0006, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:02:50", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "PG261127C00140000", "bid": 26.75, "bid_size": 145.0, "ask": 29.6, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0016, "vega": 0.008, "theta": -0.0027, "rho": 0.0758, "theo": 28.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-10-22T15:09:49", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "PG261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.63, "ask_size": 167.0, "iv": 0.6138, "open_interest": 2.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0016, "vega": 0.008, "theta": -0.0068, "rho": -0.0006, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-19T13:34:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261127C00141000", "bid": 26.6, "bid_size": 80.0, "ask": 28.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0017, "vega": 0.0085, "theta": -0.0031, "rho": 0.0763, "theo": 27.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "PG261127P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 189.0, "iv": 0.555, "open_interest": 3.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0017, "vega": 0.0085, "theta": -0.0071, "rho": -0.0007, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:42:59", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "PG261127C00142000", "bid": 24.85, "bid_size": 169.0, "ask": 27.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0035, "rho": 0.0768, "theo": 26.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "PG261127P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 334.0, "iv": 0.5709, "open_interest": 1.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0073, "rho": -0.0007, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T11:04:07", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "PG261127C00143000", "bid": 23.85, "bid_size": 163.0, "ask": 26.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0021, "vega": 0.0097, "theta": -0.004, "rho": 0.0773, "theo": 25.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "PG261127P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 216.0, "iv": 0.3335, "open_interest": 3.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0021, "vega": 0.0098, "theta": -0.0076, "rho": -0.0008, "theo": 0.0361, "change": -0.125, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:37:46", "percent_change": -92.5926, "prev_day_close": 0.135000005364418}, {"option": "PG261127C00144000", "bid": 22.75, "bid_size": 170.0, "ask": 25.45, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0023, "vega": 0.0105, "theta": -0.0044, "rho": 0.0777, "theo": 24.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "PG261127P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 322.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0023, "vega": 0.0106, "theta": -0.008, "rho": -0.0008, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T11:24:33", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "PG261127C00145000", "bid": 21.85, "bid_size": 161.0, "ask": 24.4, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0026, "vega": 0.0113, "theta": -0.005, "rho": 0.0782, "theo": 23.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-10-21T11:01:40", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "PG261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.2667, "open_interest": 86.0, "volume": 2.0, "delta": -0.011, "gamma": 0.0026, "vega": 0.0114, "theta": -0.0084, "rho": -0.0009, "theo": 0.0411, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:19:51", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "PG261127C00146000", "bid": 20.9, "bid_size": 165.0, "ask": 23.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0028, "vega": 0.0123, "theta": -0.0056, "rho": 0.0786, "theo": 22.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-10-14T09:30:10", "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "PG261127P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 403.0, "iv": 0.4939, "open_interest": 5.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0029, "vega": 0.0123, "theta": -0.0089, "rho": -0.001, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T09:35:10", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "PG261127C00147000", "bid": 19.85, "bid_size": 155.0, "ask": 22.5, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0032, "vega": 0.0134, "theta": -0.0063, "rho": 0.0791, "theo": 21.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.19, "last_trade_time": "2026-10-22T09:34:18", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PG261127P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 59.0, "iv": 0.4198, "open_interest": 31.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0032, "vega": 0.0136, "theta": -0.0094, "rho": -0.0011, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T11:39:48", "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "PG261127C00148000", "bid": 18.9, "bid_size": 155.0, "ask": 21.75, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0036, "vega": 0.0148, "theta": -0.0071, "rho": 0.0795, "theo": 20.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.61, "last_trade_time": "2026-10-16T15:13:18", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "PG261127P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 256.0, "iv": 0.3285, "open_interest": 34.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0037, "vega": 0.015, "theta": -0.0101, "rho": -0.0013, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:19:48", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "PG261127C00149000", "bid": 18.65, "bid_size": 123.0, "ask": 20.45, "ask_size": 76.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0042, "vega": 0.0165, "theta": -0.008, "rho": 0.0798, "theo": 19.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "PG261127P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 364.0, "iv": 0.3458, "open_interest": 32.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0042, "vega": 0.0166, "theta": -0.0109, "rho": -0.0014, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:20:15", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "PG261127C00150000", "bid": 17.3, "bid_size": 183.0, "ask": 19.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0048, "vega": 0.0185, "theta": -0.0092, "rho": 0.0802, "theo": 18.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-05T11:13:34", "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "PG261127P00150000", "bid": 0.01, "bid_size": 191.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.2474, "open_interest": 258.0, "volume": 5.0, "delta": -0.0194, "gamma": 0.0049, "vega": 0.0185, "theta": -0.012, "rho": -0.0016, "theo": 0.067, "change": -0.06, "open": 0.1, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:20:03", "percent_change": -50.0, "prev_day_close": 0.119999999180436}, {"option": "PG261127C00152500", "bid": 14.35, "bid_size": 204.0, "ask": 17.75, "ask_size": 219.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0073, "vega": 0.0258, "theta": -0.0135, "rho": 0.0806, "theo": 16.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-02T10:33:07", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "PG261127P00152500", "bid": 0.01, "bid_size": 272.0, "ask": 0.13, "ask_size": 44.0, "iv": 0.2284, "open_interest": 50.0, "volume": 5.0, "delta": -0.029, "gamma": 0.0073, "vega": 0.0259, "theta": -0.0159, "rho": -0.0024, "theo": 0.0993, "change": -0.1, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:37:46", "percent_change": -38.4615, "prev_day_close": 0.259999997913837}, {"option": "PG261127C00155000", "bid": 12.8, "bid_size": 416.0, "ask": 14.45, "ask_size": 181.0, "iv": 0.1506, "open_interest": 173.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0114, "vega": 0.0381, "theta": -0.0207, "rho": 0.0803, "theo": 13.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-05T10:47:54", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PG261127P00155000", "bid": 0.05, "bid_size": 367.0, "ask": 0.31, "ask_size": 289.0, "iv": 0.2336, "open_interest": 370.0, "volume": 229.0, "delta": -0.0474, "gamma": 0.0115, "vega": 0.0384, "theta": -0.0229, "rho": -0.004, "theo": 0.1665, "change": -0.205, "open": 0.36, "high": 0.5, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:05:58", "percent_change": -47.1264, "prev_day_close": 0.435000002384186}, {"option": "PG261127C00157500", "bid": 10.35, "bid_size": 437.0, "ask": 12.6, "ask_size": 341.0, "iv": 0.2318, "open_interest": 156.0, "volume": 4.0, "delta": 0.92, "gamma": 0.0178, "vega": 0.0569, "theta": -0.0319, "rho": 0.0786, "theo": 11.4199, "change": 0.45, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T10:13:57", "percent_change": 4.83871, "prev_day_close": 9.2999997138977}, {"option": "PG261127P00157500", "bid": 0.01, "bid_size": 362.0, "ask": 0.59, "ask_size": 456.0, "iv": 0.2218, "open_interest": 161.0, "volume": 1.0, "delta": -0.0806, "gamma": 0.018, "vega": 0.0574, "theta": -0.0339, "rho": -0.0067, "theo": 0.3019, "change": -0.075, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T09:31:57", "percent_change": -9.43396, "prev_day_close": 0.794999986886978}, {"option": "PG261127C00160000", "bid": 8.1, "bid_size": 546.0, "ask": 9.85, "ask_size": 265.0, "iv": 0.1901, "open_interest": 768.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0264, "vega": 0.0814, "theta": -0.0466, "rho": 0.075, "theo": 9.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T10:47:54", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "PG261127P00160000", "bid": 0.44, "bid_size": 250.0, "ask": 0.74, "ask_size": 239.0, "iv": 0.2218, "open_interest": 150.0, "volume": 6.0, "delta": -0.134, "gamma": 0.0267, "vega": 0.0824, "theta": -0.0484, "rho": -0.011, "theo": 0.5474, "change": -0.615, "open": 1.23, "high": 1.23, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:34:14", "percent_change": -46.7681, "prev_day_close": 1.31499999761581}, {"option": "PG261127C00162500", "bid": 6.65, "bid_size": 177.0, "ask": 7.85, "ask_size": 242.0, "iv": 0.2276, "open_interest": 89.0, "volume": 1.0, "delta": 0.7909, "gamma": 0.0362, "vega": 0.1081, "theta": -0.0623, "rho": 0.0691, "theo": 7.0775, "change": 0.225, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T10:09:06", "percent_change": 4.22536, "prev_day_close": 5.32499980926514}, {"option": "PG261127P00162500", "bid": 0.82, "bid_size": 226.0, "ask": 1.23, "ask_size": 262.0, "iv": 0.2184, "open_interest": 57.0, "volume": 11.0, "delta": -0.2109, "gamma": 0.0366, "vega": 0.1084, "theta": -0.064, "rho": -0.0169, "theo": 0.953, "change": -1.16, "open": 1.87, "high": 1.87, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:29:10", "percent_change": -56.3107, "prev_day_close": 2.06000000238419}, {"option": "PG261127C00165000", "bid": 4.85, "bid_size": 175.0, "ask": 5.8, "ask_size": 80.0, "iv": 0.2181, "open_interest": 496.0, "volume": 24.0, "delta": 0.6902, "gamma": 0.0455, "vega": 0.1319, "theta": -0.0758, "rho": 0.0608, "theo": 5.2043, "change": 1.625, "open": 3.75, "high": 5.4, "low": 3.75, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T15:07:03", "percent_change": 43.0464, "prev_day_close": 3.77499997615814}, {"option": "PG261127P00165000", "bid": 1.36, "bid_size": 315.0, "ask": 1.77, "ask_size": 147.0, "iv": 0.2059, "open_interest": 384.0, "volume": 5.0, "delta": -0.313, "gamma": 0.0461, "vega": 0.1324, "theta": -0.0774, "rho": -0.0242, "theo": 1.5811, "change": -1.51, "open": 2.45, "high": 2.45, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:18:46", "percent_change": -50.6711, "prev_day_close": 2.98000001907349}, {"option": "PG261127C00167500", "bid": 3.35, "bid_size": 335.0, "ask": 3.9, "ask_size": 162.0, "iv": 0.2037, "open_interest": 198.0, "volume": 26.0, "delta": 0.5688, "gamma": 0.0518, "vega": 0.1465, "theta": -0.0833, "rho": 0.0505, "theo": 3.6118, "change": 1.15, "open": 2.75, "high": 3.78, "low": 2.75, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T15:26:29", "percent_change": 43.7262, "prev_day_close": 2.62999999523163}, {"option": "PG261127P00167500", "bid": 2.22, "bid_size": 266.0, "ask": 2.85, "ask_size": 280.0, "iv": 0.2056, "open_interest": 81.0, "volume": 4.0, "delta": -0.4363, "gamma": 0.0526, "vega": 0.1466, "theta": -0.0849, "rho": -0.0326, "theo": 2.4941, "change": -1.93, "open": 2.62, "high": 2.62, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T15:29:10", "percent_change": -44.8837, "prev_day_close": 4.29999995231628}, {"option": "PG261127C00170000", "bid": 2.1, "bid_size": 73.0, "ask": 2.54, "ask_size": 182.0, "iv": 0.197, "open_interest": 236.0, "volume": 19.0, "delta": 0.4374, "gamma": 0.0528, "vega": 0.1469, "theta": -0.0823, "rho": 0.039, "theo": 2.348, "change": 0.765, "open": 2.06, "high": 2.45, "low": 2.06, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:42:33", "percent_change": 45.4006, "prev_day_close": 1.68500000238419}, {"option": "PG261127P00170000", "bid": 3.4, "bid_size": 290.0, "ask": 4.25, "ask_size": 292.0, "iv": 0.205, "open_interest": 34.0, "volume": 3.0, "delta": -0.5704, "gamma": 0.0539, "vega": 0.1458, "theta": -0.0838, "rho": -0.0399, "theo": 3.7416, "change": -2.225, "open": 4.38, "high": 4.38, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:45:14", "percent_change": -38.8646, "prev_day_close": 5.72499990463257}, {"option": "PG261127C00172500", "bid": 1.1, "bid_size": 109.0, "ask": 1.55, "ask_size": 90.0, "iv": 0.1887, "open_interest": 210.0, "volume": 7.0, "delta": 0.3108, "gamma": 0.048, "vega": 0.1323, "theta": -0.0726, "rho": 0.0278, "theo": 1.4225, "change": 0.38, "open": 1.01, "high": 1.37, "low": 1.01, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T14:29:57", "percent_change": 38.3838, "prev_day_close": 0.989999979734421}, {"option": "PG261127P00172500", "bid": 4.45, "bid_size": 335.0, "ask": 6.6, "ask_size": 301.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0494, "vega": 0.1296, "theta": -0.074, "rho": -0.0444, "theo": 5.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "PG261127C00175000", "bid": 0.72, "bid_size": 131.0, "ask": 0.89, "ask_size": 136.0, "iv": 0.1951, "open_interest": 58.0, "volume": 9.0, "delta": 0.2046, "gamma": 0.0387, "vega": 0.1072, "theta": -0.0576, "rho": 0.0183, "theo": 0.8127, "change": 0.215, "open": 0.66, "high": 0.85, "low": 0.66, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:43:41", "percent_change": 35.5372, "prev_day_close": 0.605000004172325}, {"option": "PG261127P00175000", "bid": 6.4, "bid_size": 99.0, "ask": 8.5, "ask_size": 92.0, "iv": 0.2148, "open_interest": 0.0, "volume": 2.0, "delta": -0.8105, "gamma": 0.0405, "vega": 0.102, "theta": -0.0593, "rho": -0.0446, "theo": 7.2529, "change": -0.65, "open": 9.75, "high": 9.75, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T11:19:02", "percent_change": -6.73575, "prev_day_close": 9.64999961853027}, {"option": "PG261127C00177500", "bid": 0.35, "bid_size": 183.0, "ask": 0.52, "ask_size": 149.0, "iv": 0.1965, "open_interest": 178.0, "volume": 4.0, "delta": 0.1299, "gamma": 0.0282, "vega": 0.0807, "theta": -0.0435, "rho": 0.0116, "theo": 0.4682, "change": -0.055, "open": 0.41, "high": 0.47, "low": 0.3, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:43:41", "percent_change": -10.4762, "prev_day_close": 0.524999991059303}, {"option": "PG261127P00177500", "bid": 8.6, "bid_size": 70.0, "ask": 10.7, "ask_size": 75.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0304, "vega": 0.071, "theta": -0.0457, "rho": -0.0377, "theo": 9.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "PG261127C00180000", "bid": 0.01, "bid_size": 328.0, "ask": 0.45, "ask_size": 424.0, "iv": 0.1983, "open_interest": 14.0, "volume": 1.0, "delta": 0.086, "gamma": 0.0199, "vega": 0.0604, "theta": -0.0336, "rho": 0.0077, "theo": 0.2979, "change": -0.295, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T12:07:06", "percent_change": -64.8352, "prev_day_close": 0.454999997280538}, {"option": "PG261127P00180000", "bid": 11.15, "bid_size": 48.0, "ask": 13.1, "ask_size": 56.0, "iv": 0.263, "open_interest": 1.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0219, "vega": 0.0478, "theta": -0.036, "rho": -0.0319, "theo": 11.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-05T11:05:20", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "PG261127C00182500", "bid": 0.01, "bid_size": 211.0, "ask": 0.71, "ask_size": 835.0, "iv": 0.2548, "open_interest": 37.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0142, "vega": 0.0466, "theta": -0.0273, "rho": 0.0054, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T13:05:52", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "PG261127P00182500", "bid": 13.35, "bid_size": 59.0, "ask": 15.55, "ask_size": 60.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0167, "vega": 0.0313, "theta": -0.0286, "rho": -0.0243, "theo": 14.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PG261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 56.0, "iv": 0.3895, "open_interest": 6.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0105, "vega": 0.037, "theta": -0.023, "rho": 0.004, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:22:23", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "PG261127P00185000", "bid": 15.75, "bid_size": 74.0, "ask": 18.4, "ask_size": 100.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0122, "vega": 0.0195, "theta": -0.0245, "rho": -0.0143, "theo": 16.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "PG261127C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 51.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.008, "vega": 0.0301, "theta": -0.0199, "rho": 0.0031, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261127P00187500", "bid": 18.3, "bid_size": 66.0, "ask": 20.15, "ask_size": 47.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0086, "vega": 0.013, "theta": -0.021, "rho": -0.0063, "theo": 19.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1749992370605}, {"option": "PG261127C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 244.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0062, "vega": 0.025, "theta": -0.0175, "rho": 0.0025, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T12:27:33", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "PG261127P00190000", "bid": 21.05, "bid_size": 59.0, "ask": 22.65, "ask_size": 47.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0051, "vega": 0.0053, "theta": -0.0209, "rho": -0.0042, "theo": 21.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6749992370605}, {"option": "PG261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 725.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.004, "vega": 0.018, "theta": -0.014, "rho": 0.0017, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:29:31", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "PG261127P00195000", "bid": 26.1, "bid_size": 47.0, "ask": 27.65, "ask_size": 47.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0199, "rho": 0.0, "theo": 26.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6749992370606}, {"option": "PG261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 398.0, "iv": 0.327, "open_interest": 1.0, "volume": 4.0, "delta": 0.0136, "gamma": 0.0027, "vega": 0.0136, "theta": -0.0115, "rho": 0.0012, "theo": 0.0567, "change": -0.735, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:08:41", "percent_change": -94.8387, "prev_day_close": 0.774999976158142}, {"option": "PG261127P00200000", "bid": 30.85, "bid_size": 58.0, "ask": 32.65, "ask_size": 47.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 31.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "PG261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 676.0, "iv": 0.6318, "open_interest": 1.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0019, "vega": 0.0106, "theta": -0.0097, "rho": 0.0009, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T12:34:00", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "PG261127P00205000", "bid": 35.85, "bid_size": 58.0, "ask": 38.25, "ask_size": 73.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 36.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "PG261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 168.0, "iv": 0.4635, "open_interest": 8.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0014, "vega": 0.0084, "theta": -0.0083, "rho": 0.0007, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:04:04", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "PG261127P00210000", "bid": 40.75, "bid_size": 76.0, "ask": 42.65, "ask_size": 47.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 41.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "PG261204C00085000", "bid": 81.7, "bid_size": 55.0, "ask": 84.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0624, "theo": 83.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2750015258789}, {"option": "PG261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.002, "theta": -0.0032, "rho": -0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00090000", "bid": 77.15, "bid_size": 44.0, "ask": 80.1, "ask_size": 56.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0661, "theo": 78.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2750015258789}, {"option": "PG261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0035, "rho": -0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00095000", "bid": 71.75, "bid_size": 55.0, "ask": 75.45, "ask_size": 54.0, "iv": 0.8782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0698, "theo": 73.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3000030517578}, {"option": "PG261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 52.0, "iv": 1.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0039, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00100000", "bid": 66.6, "bid_size": 54.0, "ask": 69.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0734, "theo": 68.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3250007629394}, {"option": "PG261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 60.0, "iv": 1.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0042, "rho": -0.0003, "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": 1.06500005722046}, {"option": "PG261204C00105000", "bid": 61.75, "bid_size": 54.0, "ask": 65.45, "ask_size": 54.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": 0.077, "theo": 63.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3249988555908}, {"option": "PG261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 63.0, "iv": 1.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0047, "rho": -0.0003, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00110000", "bid": 56.8, "bid_size": 55.0, "ask": 60.5, "ask_size": 54.0, "iv": 0.6713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0045, "theta": 0.0, "rho": 0.0806, "theo": 58.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3499984741211}, {"option": "PG261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 60.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0051, "rho": -0.0004, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00115000", "bid": 51.9, "bid_size": 55.0, "ask": 54.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0054, "theta": 0.0, "rho": 0.0842, "theo": 53.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.375}, {"option": "PG261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 58.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0055, "theta": -0.0056, "rho": -0.0005, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00120000", "bid": 47.25, "bid_size": 46.0, "ask": 50.5, "ask_size": 54.0, "iv": 0.6733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0066, "theta": 0.0, "rho": 0.0878, "theo": 48.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.375}, {"option": "PG261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 59.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0066, "theta": -0.0062, "rho": -0.0006, "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": 1.06500005722046}, {"option": "PG261204C00125000", "bid": 41.85, "bid_size": 55.0, "ask": 45.55, "ask_size": 55.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0002, "rho": 0.0913, "theo": 43.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "PG261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 58.0, "iv": 0.807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0009, "vega": 0.0081, "theta": -0.0069, "rho": -0.0008, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00130000", "bid": 36.8, "bid_size": 55.0, "ask": 40.55, "ask_size": 54.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0012, "vega": 0.01, "theta": -0.0017, "rho": 0.0948, "theo": 38.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4250011444092}, {"option": "PG261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 61.0, "iv": 0.7223, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0012, "vega": 0.01, "theta": -0.0077, "rho": -0.001, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T13:57:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00134000", "bid": 32.85, "bid_size": 54.0, "ask": 36.55, "ask_size": 55.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0015, "vega": 0.012, "theta": -0.003, "rho": 0.0975, "theo": 34.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5250005722046}, {"option": "PG261204P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 203.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0015, "vega": 0.0121, "theta": -0.0084, "rho": -0.0012, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204C00135000", "bid": 31.85, "bid_size": 55.0, "ask": 35.6, "ask_size": 55.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0016, "vega": 0.0126, "theta": -0.0034, "rho": 0.0982, "theo": 33.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "PG261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 165.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0017, "vega": 0.0126, "theta": -0.0086, "rho": -0.0012, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261204C00136000", "bid": 30.9, "bid_size": 55.0, "ask": 34.5, "ask_size": 55.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0018, "vega": 0.0132, "theta": -0.0037, "rho": 0.0988, "theo": 32.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "PG261204P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0018, "vega": 0.0132, "theta": -0.0088, "rho": -0.0013, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261204C00137000", "bid": 29.9, "bid_size": 55.0, "ask": 33.5, "ask_size": 55.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0019, "vega": 0.0138, "theta": -0.0041, "rho": 0.0995, "theo": 31.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "PG261204P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 204.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0019, "vega": 0.0139, "theta": -0.009, "rho": -0.0014, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261204C00138000", "bid": 28.95, "bid_size": 55.0, "ask": 31.95, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0021, "vega": 0.0146, "theta": -0.0045, "rho": 0.1002, "theo": 30.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "PG261204P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 216.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0021, "vega": 0.0146, "theta": -0.0092, "rho": -0.0014, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PG261204C00139000", "bid": 27.75, "bid_size": 103.0, "ask": 30.95, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0022, "vega": 0.0154, "theta": -0.0049, "rho": 0.1008, "theo": 29.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "PG261204P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 345.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0022, "vega": 0.0154, "theta": -0.0095, "rho": -0.0015, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PG261204C00140000", "bid": 26.8, "bid_size": 55.0, "ask": 30.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0024, "vega": 0.0163, "theta": -0.0053, "rho": 0.1014, "theo": 28.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-27T14:19:25", "percent_change": 0.0, "prev_day_close": 26.5750007629395}, {"option": "PG261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 346.0, "iv": 0.3964, "open_interest": 13.0, "volume": 3.0, "delta": -0.0139, "gamma": 0.0024, "vega": 0.0164, "theta": -0.0098, "rho": -0.0016, "theo": 0.0701, "change": -1.07, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:05:14", "percent_change": -99.0741, "prev_day_close": 1.08000004291534}, {"option": "PG261204C00141000", "bid": 25.95, "bid_size": 413.0, "ask": 29.6, "ask_size": 330.0, "iv": 0.3242, "open_interest": 149.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0026, "vega": 0.0173, "theta": -0.0058, "rho": 0.102, "theo": 27.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-10-27T14:21:48", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "PG261204P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 343.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0026, "vega": 0.0174, "theta": -0.0101, "rho": -0.0018, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "PG261204C00142000", "bid": 25.75, "bid_size": 30.0, "ask": 28.3, "ask_size": 54.0, "iv": 0.3987, "open_interest": 1.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0029, "vega": 0.0183, "theta": -0.0063, "rho": 0.1026, "theo": 26.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.86, "last_trade_time": "2026-10-27T14:19:55", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "PG261204P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.5273, "open_interest": 1.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0029, "vega": 0.0185, "theta": -0.0104, "rho": -0.0019, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T14:14:30", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "PG261204C00143000", "bid": 23.7, "bid_size": 56.0, "ask": 27.65, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0032, "vega": 0.0195, "theta": -0.0068, "rho": 0.1032, "theo": 25.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "PG261204P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 72.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0032, "vega": 0.0196, "theta": -0.0109, "rho": -0.002, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 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": "PG261204C00144000", "bid": 23.4, "bid_size": 38.0, "ask": 26.35, "ask_size": 55.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0035, "vega": 0.0209, "theta": -0.0075, "rho": 0.1038, "theo": 24.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "PG261204P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 60.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0035, "vega": 0.021, "theta": -0.0113, "rho": -0.0022, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "PG261204C00145000", "bid": 22.05, "bid_size": 50.0, "ask": 25.35, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0038, "vega": 0.0225, "theta": -0.0081, "rho": 0.1043, "theo": 23.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PG261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 59.0, "iv": 0.4803, "open_interest": 3.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0039, "vega": 0.0226, "theta": -0.0119, "rho": -0.0024, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T09:33:32", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "PG261204C00146000", "bid": 21.45, "bid_size": 44.0, "ask": 24.05, "ask_size": 39.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0043, "vega": 0.0244, "theta": -0.0089, "rho": 0.1048, "theo": 22.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "PG261204P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 298.0, "iv": 0.3567, "open_interest": 2.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0043, "vega": 0.0246, "theta": -0.0125, "rho": -0.0026, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:09:41", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "PG261204C00147000", "bid": 20.1, "bid_size": 169.0, "ask": 22.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0048, "vega": 0.0265, "theta": -0.0099, "rho": 0.1052, "theo": 21.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "PG261204P00147000", "bid": 0.04, "bid_size": 149.0, "ask": 0.2, "ask_size": 254.0, "iv": 0.2756, "open_interest": 2.0, "volume": 4.0, "delta": -0.0247, "gamma": 0.0048, "vega": 0.0267, "theta": -0.0133, "rho": -0.0029, "theo": 0.1103, "change": -1.05, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:57:53", "percent_change": -91.3043, "prev_day_close": 1.14999998081476}, {"option": "PG261204C00148000", "bid": 19.1, "bid_size": 168.0, "ask": 21.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0054, "vega": 0.029, "theta": -0.0109, "rho": 0.1056, "theo": 20.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "PG261204P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 13.0, "iv": 0.2583, "open_interest": 1.0, "volume": 2.0, "delta": -0.0276, "gamma": 0.0054, "vega": 0.0292, "theta": -0.0142, "rho": -0.0032, "theo": 0.1218, "change": -1.04, "open": 0.23, "high": 0.23, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:58:45", "percent_change": -88.8889, "prev_day_close": 1.16999996174127}, {"option": "PG261204C00149000", "bid": 18.85, "bid_size": 91.0, "ask": 20.65, "ask_size": 38.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0061, "vega": 0.032, "theta": -0.0122, "rho": 0.1059, "theo": 19.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "PG261204P00149000", "bid": 0.01, "bid_size": 241.0, "ask": 0.26, "ask_size": 278.0, "iv": 0.2578, "open_interest": 3.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0061, "vega": 0.0322, "theta": -0.0154, "rho": -0.0036, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T13:07:07", "percent_change": 0.0, "prev_day_close": 0.529999990016222}, {"option": "PG261204C00150000", "bid": 17.15, "bid_size": 171.0, "ask": 19.65, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9646, "gamma": 0.0069, "vega": 0.0355, "theta": -0.0137, "rho": 0.1061, "theo": 18.8787, "change": -0.26, "open": 16.44, "high": 16.44, "low": 16.44, "tick": "down", "last_trade_price": 16.44, "last_trade_time": "2026-11-09T09:31:29", "percent_change": -1.55689, "prev_day_close": 16.6999998092651}, {"option": "PG261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 16.0, "iv": 0.2411, "open_interest": 83.0, "volume": 15.0, "delta": -0.0353, "gamma": 0.007, "vega": 0.0359, "theta": -0.0167, "rho": -0.0041, "theo": 0.1538, "change": -0.085, "open": 0.33, "high": 0.33, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:00:32", "percent_change": -27.8689, "prev_day_close": 0.304999999701977}, {"option": "PG261204C00152500", "bid": 14.75, "bid_size": 168.0, "ask": 17.25, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0097, "vega": 0.0471, "theta": -0.0185, "rho": 0.1061, "theo": 16.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-04T09:33:26", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "PG261204P00152500", "bid": 0.08, "bid_size": 1.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.246, "open_interest": 29.0, "volume": 14.0, "delta": -0.0503, "gamma": 0.0098, "vega": 0.0477, "theta": -0.0212, "rho": -0.0058, "theo": 0.2204, "change": -0.325, "open": 0.43, "high": 0.43, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:48:06", "percent_change": -60.7477, "prev_day_close": 0.534999996423721}, {"option": "PG261204C00155000", "bid": 13.1, "bid_size": 106.0, "ask": 14.85, "ask_size": 38.0, "iv": 0.2104, "open_interest": 6.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0138, "vega": 0.0635, "theta": -0.0254, "rho": 0.1049, "theo": 14.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-11-05T09:41:13", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "PG261204P00155000", "bid": 0.18, "bid_size": 253.0, "ask": 0.99, "ask_size": 420.0, "iv": 0.2635, "open_interest": 37.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.014, "vega": 0.0643, "theta": -0.0278, "rho": -0.0085, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:35:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PG261204C00157500", "bid": 10.7, "bid_size": 325.0, "ask": 12.45, "ask_size": 164.0, "iv": 0.1935, "open_interest": 9.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0194, "vega": 0.085, "theta": -0.0343, "rho": 0.1021, "theo": 11.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-11-04T11:50:00", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "PG261204P00157500", "bid": 0.45, "bid_size": 130.0, "ask": 0.77, "ask_size": 152.0, "iv": 0.2294, "open_interest": 50.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0196, "vega": 0.0857, "theta": -0.0365, "rho": -0.0126, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:30:25", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "PG261204C00160000", "bid": 8.3, "bid_size": 355.0, "ask": 10.25, "ask_size": 79.0, "iv": 0.1824, "open_interest": 6.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0261, "vega": 0.1104, "theta": -0.0446, "rho": 0.0971, "theo": 9.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-06T10:03:55", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "PG261204P00160000", "bid": 0.7, "bid_size": 207.0, "ask": 1.08, "ask_size": 315.0, "iv": 0.2185, "open_interest": 200.0, "volume": 9.0, "delta": -0.1652, "gamma": 0.0265, "vega": 0.1108, "theta": -0.0466, "rho": -0.0184, "theo": 0.832, "change": -0.81, "open": 1.15, "high": 1.16, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:00:32", "percent_change": -47.929, "prev_day_close": 1.68999999761581}, {"option": "PG261204C00162500", "bid": 6.9, "bid_size": 273.0, "ask": 7.75, "ask_size": 35.0, "iv": 0.1904, "open_interest": 102.0, "volume": 4.0, "delta": 0.7642, "gamma": 0.0334, "vega": 0.1367, "theta": -0.0552, "rho": 0.0896, "theo": 7.5543, "change": 0.1, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T10:11:11", "percent_change": 1.72414, "prev_day_close": 5.79999995231628}, {"option": "PG261204P00162500", "bid": 1.23, "bid_size": 25.0, "ask": 1.52, "ask_size": 133.0, "iv": 0.2132, "open_interest": 119.0, "volume": 27.0, "delta": -0.2381, "gamma": 0.0339, "vega": 0.1377, "theta": -0.0569, "rho": -0.0261, "theo": 1.3003, "change": -0.695, "open": 2.25, "high": 2.28, "low": 1.69, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T11:13:36", "percent_change": -28.0808, "prev_day_close": 2.47500002384186}, {"option": "PG261204C00165000", "bid": 5.4, "bid_size": 170.0, "ask": 6.15, "ask_size": 148.0, "iv": 0.2057, "open_interest": 39.0, "volume": 15.0, "delta": 0.6735, "gamma": 0.04, "vega": 0.1593, "theta": -0.064, "rho": 0.0797, "theo": 5.7379, "change": 1.55, "open": 4.35, "high": 5.85, "low": 4.25, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T15:55:42", "percent_change": 36.0465, "prev_day_close": 4.30000019073486}, {"option": "PG261204P00165000", "bid": 1.8, "bid_size": 350.0, "ask": 2.16, "ask_size": 29.0, "iv": 0.2029, "open_interest": 390.0, "volume": 95.0, "delta": -0.3308, "gamma": 0.0407, "vega": 0.1598, "theta": -0.0656, "rho": -0.0353, "theo": 1.9878, "change": -1.535, "open": 2.61, "high": 2.61, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:05:38", "percent_change": -44.1727, "prev_day_close": 3.47500002384186}, {"option": "PG261204C00167500", "bid": 3.8, "bid_size": 431.0, "ask": 4.45, "ask_size": 178.0, "iv": 0.1968, "open_interest": 605.0, "volume": 2.0, "delta": 0.5679, "gamma": 0.0444, "vega": 0.1733, "theta": -0.0691, "rho": 0.0676, "theo": 4.184, "change": 1.035, "open": 3.7, "high": 4.1, "low": 3.7, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T13:22:41", "percent_change": 33.7683, "prev_day_close": 3.06500005722046}, {"option": "PG261204P00167500", "bid": 2.68, "bid_size": 112.0, "ask": 3.35, "ask_size": 63.0, "iv": 0.2044, "open_interest": 2.0, "volume": 2.0, "delta": -0.4384, "gamma": 0.0453, "vega": 0.1734, "theta": -0.0707, "rho": -0.0446, "theo": 2.9406, "change": -1.575, "open": 2.98, "high": 3.05, "low": 2.98, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:58:45", "percent_change": -34.0541, "prev_day_close": 4.625}, {"option": "PG261204C00170000", "bid": 2.53, "bid_size": 391.0, "ask": 3.15, "ask_size": 274.0, "iv": 0.1936, "open_interest": 278.0, "volume": 38.0, "delta": 0.4553, "gamma": 0.0452, "vega": 0.1747, "theta": -0.0691, "rho": 0.0545, "theo": 2.9178, "change": 0.935, "open": 2.14, "high": 3.02, "low": 2.14, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T15:07:07", "percent_change": 44.8441, "prev_day_close": 2.08500003814697}, {"option": "PG261204P00170000", "bid": 3.85, "bid_size": 203.0, "ask": 4.45, "ask_size": 20.0, "iv": 0.196, "open_interest": 0.0, "volume": 1.0, "delta": -0.553, "gamma": 0.0464, "vega": 0.1738, "theta": -0.0708, "rho": -0.0536, "theo": 4.1861, "change": -2.04, "open": 4.11, "high": 4.11, "low": 4.11, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T14:56:43", "percent_change": -33.1707, "prev_day_close": 6.15000009536743}, {"option": "PG261204C00172500", "bid": 1.72, "bid_size": 253.0, "ask": 2.05, "ask_size": 52.0, "iv": 0.1926, "open_interest": 104.0, "volume": 14.0, "delta": 0.3468, "gamma": 0.0424, "vega": 0.1632, "theta": -0.0639, "rho": 0.0416, "theo": 1.9508, "change": 0.49, "open": 1.41, "high": 1.87, "low": 1.41, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T13:23:13", "percent_change": 35.5072, "prev_day_close": 1.37999999523163}, {"option": "PG261204P00172500", "bid": 5.3, "bid_size": 190.0, "ask": 6.7, "ask_size": 370.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0439, "vega": 0.16, "theta": -0.0656, "rho": -0.059, "theo": 5.7347, "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": 8.00000023841858}, {"option": "PG261204C00175000", "bid": 1.11, "bid_size": 90.0, "ask": 1.45, "ask_size": 265.0, "iv": 0.1986, "open_interest": 152.0, "volume": 34.0, "delta": 0.2494, "gamma": 0.0366, "vega": 0.1412, "theta": -0.0545, "rho": 0.03, "theo": 1.2394, "change": 0.2, "open": 0.94, "high": 1.06, "low": 0.84, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T12:55:59", "percent_change": 23.2558, "prev_day_close": 0.859999984502792}, {"option": "PG261204P00175000", "bid": 6.65, "bid_size": 262.0, "ask": 8.45, "ask_size": 145.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0385, "vega": 0.1351, "theta": -0.0563, "rho": -0.0607, "theo": 7.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "PG261204C00177500", "bid": 0.67, "bid_size": 153.0, "ask": 0.88, "ask_size": 157.0, "iv": 0.1969, "open_interest": 2.0, "volume": 3.0, "delta": 0.1716, "gamma": 0.0293, "vega": 0.1141, "theta": -0.0436, "rho": 0.0206, "theo": 0.766, "change": 0.09, "open": 0.63, "high": 0.73, "low": 0.63, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:53:04", "percent_change": 14.0625, "prev_day_close": 0.640000000596046}, {"option": "PG261204P00177500", "bid": 8.65, "bid_size": 99.0, "ask": 10.75, "ask_size": 63.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0315, "vega": 0.1036, "theta": -0.0455, "rho": -0.0552, "theo": 9.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PG261204C00180000", "bid": 0.27, "bid_size": 498.0, "ask": 0.65, "ask_size": 540.0, "iv": 0.1979, "open_interest": 10.0, "volume": 490.0, "delta": 0.1162, "gamma": 0.022, "vega": 0.0885, "theta": -0.034, "rho": 0.014, "theo": 0.4815, "change": -0.035, "open": 0.34, "high": 0.47, "low": 0.34, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:48:06", "percent_change": -7.07071, "prev_day_close": 0.494999993592501}, {"option": "PG261204P00180000", "bid": 11.2, "bid_size": 25.0, "ask": 12.8, "ask_size": 26.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0247, "vega": 0.073, "theta": -0.0364, "rho": -0.0455, "theo": 11.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "PG261204C00182500", "bid": 0.1, "bid_size": 228.0, "ask": 0.44, "ask_size": 411.0, "iv": 0.1999, "open_interest": 1.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0163, "vega": 0.069, "theta": -0.0273, "rho": 0.0098, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T13:27:43", "percent_change": 0.0, "prev_day_close": 1.14499999489635}, {"option": "PG261204P00182500", "bid": 13.45, "bid_size": 53.0, "ask": 15.15, "ask_size": 29.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0187, "vega": 0.0483, "theta": -0.0299, "rho": -0.0352, "theo": 14.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "PG261204C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.2581, "open_interest": 1.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0122, "vega": 0.055, "theta": -0.0227, "rho": 0.0072, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T13:27:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PG261204P00185000", "bid": 14.8, "bid_size": 51.0, "ask": 18.7, "ask_size": 55.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0155, "vega": 0.0315, "theta": -0.0234, "rho": -0.0243, "theo": 16.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6749992370605}, {"option": "PG261204C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 56.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0094, "vega": 0.045, "theta": -0.0195, "rho": 0.0056, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "PG261204P00187500", "bid": 17.3, "bid_size": 55.0, "ask": 21.15, "ask_size": 55.0, "iv": 0.2489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0105, "vega": 0.0169, "theta": -0.023, "rho": -0.0116, "theo": 19.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "PG261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 116.0, "iv": 0.3879, "open_interest": 4.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0074, "vega": 0.0375, "theta": -0.0171, "rho": 0.0044, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:27:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PG261204P00190000", "bid": 19.8, "bid_size": 55.0, "ask": 23.65, "ask_size": 55.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0068, "vega": 0.0098, "theta": -0.0196, "rho": -0.0092, "theo": 21.6873, "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": 24.6749992370605}, {"option": "PG261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 393.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0048, "vega": 0.0274, "theta": -0.0138, "rho": 0.003, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:49:29", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261204P00195000", "bid": 24.8, "bid_size": 55.0, "ask": 28.8, "ask_size": 55.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0016, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 26.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "PG261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 713.0, "iv": 0.4547, "open_interest": 1.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0034, "vega": 0.0209, "theta": -0.0115, "rho": 0.0022, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T13:50:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204P00200000", "bid": 30.55, "bid_size": 60.0, "ask": 32.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 31.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "PG261204C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 609.0, "iv": 0.3588, "open_interest": 1.0, "volume": 12.0, "delta": 0.014, "gamma": 0.0024, "vega": 0.0165, "theta": -0.0098, "rho": 0.0016, "theo": 0.0667, "change": -1.015, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:39:11", "percent_change": -95.3052, "prev_day_close": 1.06500005722046}, {"option": "PG261204P00205000", "bid": 35.55, "bid_size": 55.0, "ask": 38.4, "ask_size": 55.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 36.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "PG261204C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 718.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0018, "vega": 0.0134, "theta": -0.0085, "rho": 0.0013, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T13:53:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261204P00210000", "bid": 39.85, "bid_size": 55.0, "ask": 43.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 41.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "PG261211C00085000", "bid": 81.85, "bid_size": 61.0, "ask": 85.5, "ask_size": 61.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.0785, "theo": 83.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3000030517578}, {"option": "PG261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 1.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0034, "rho": -0.0003, "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": 1.06500005722046}, {"option": "PG261211C00090000", "bid": 76.85, "bid_size": 61.0, "ask": 80.5, "ask_size": 62.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0831, "theo": 78.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3250007629394}, {"option": "PG261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0037, "rho": -0.0003, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261211C00095000", "bid": 71.85, "bid_size": 61.0, "ask": 75.5, "ask_size": 63.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.0876, "theo": 73.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0250015258789}, {"option": "PG261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 171.0, "iv": 1.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.004, "theta": -0.0041, "rho": -0.0004, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261211C00100000", "bid": 66.85, "bid_size": 61.0, "ask": 70.55, "ask_size": 51.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0047, "theta": 0.0, "rho": 0.0922, "theo": 68.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "PG261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 167.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0044, "rho": -0.0005, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261211C00105000", "bid": 61.85, "bid_size": 61.0, "ask": 65.55, "ask_size": 63.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0055, "theta": 0.0, "rho": 0.0967, "theo": 63.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "PG261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 183.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0049, "rho": -0.0006, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261211C00110000", "bid": 57.65, "bid_size": 29.0, "ask": 60.4, "ask_size": 61.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0066, "theta": 0.0, "rho": 0.1013, "theo": 58.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "PG261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 156.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0053, "rho": -0.0007, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261211C00115000", "bid": 52.65, "bid_size": 31.0, "ask": 55.05, "ask_size": 55.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0079, "theta": 0.0, "rho": 0.1057, "theo": 53.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4250011444092}, {"option": "PG261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 169.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0079, "theta": -0.0059, "rho": -0.0008, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261211C00120000", "bid": 47.3, "bid_size": 50.0, "ask": 50.65, "ask_size": 61.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.0095, "theta": -0.0006, "rho": 0.1102, "theo": 48.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "PG261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 173.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0095, "theta": -0.0064, "rho": -0.001, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PG261211C00125000", "bid": 41.8, "bid_size": 61.0, "ask": 45.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.001, "vega": 0.0115, "theta": -0.0018, "rho": 0.1146, "theo": 43.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "PG261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 178.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.001, "vega": 0.0115, "theta": -0.0071, "rho": -0.0012, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "PG261211C00130000", "bid": 37.0, "bid_size": 61.0, "ask": 40.7, "ask_size": 61.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0014, "vega": 0.0142, "theta": -0.0032, "rho": 0.1189, "theo": 38.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5749988555908}, {"option": "PG261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 158.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0014, "vega": 0.0143, "theta": -0.0079, "rho": -0.0016, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 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": "PG261211C00134000", "bid": 32.95, "bid_size": 61.0, "ask": 36.7, "ask_size": 64.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0018, "vega": 0.0171, "theta": -0.0045, "rho": 0.1222, "theo": 34.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "PG261211P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0018, "vega": 0.0171, "theta": -0.0087, "rho": -0.0019, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "PG261211C00135000", "bid": 32.0, "bid_size": 60.0, "ask": 35.7, "ask_size": 61.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.002, "vega": 0.0179, "theta": -0.0049, "rho": 0.123, "theo": 33.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6249990463257}, {"option": "PG261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.002, "vega": 0.018, "theta": -0.009, "rho": -0.002, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 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": "PG261211C00136000", "bid": 30.8, "bid_size": 51.0, "ask": 34.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0021, "vega": 0.0189, "theta": -0.0052, "rho": 0.1238, "theo": 32.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7249994277954}, {"option": "PG261211P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 84.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0021, "vega": 0.0189, "theta": -0.0092, "rho": -0.0021, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "PG261211C00137000", "bid": 30.15, "bid_size": 50.0, "ask": 33.55, "ask_size": 61.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0023, "vega": 0.0199, "theta": -0.0056, "rho": 0.1246, "theo": 31.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7249994277954}, {"option": "PG261211P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 84.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0023, "vega": 0.02, "theta": -0.0095, "rho": -0.0023, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "PG261211C00138000", "bid": 29.0, "bid_size": 61.0, "ask": 32.75, "ask_size": 64.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0025, "vega": 0.0211, "theta": -0.0061, "rho": 0.1254, "theo": 30.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "PG261211P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 84.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0025, "vega": 0.0212, "theta": -0.0098, "rho": -0.0024, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "PG261211C00139000", "bid": 28.05, "bid_size": 115.0, "ask": 31.75, "ask_size": 112.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0027, "vega": 0.0223, "theta": -0.0066, "rho": 0.1261, "theo": 29.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "PG261211P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 275.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0027, "vega": 0.0225, "theta": -0.0102, "rho": -0.0026, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "PG261211C00140000", "bid": 27.1, "bid_size": 169.0, "ask": 30.05, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0029, "vega": 0.0238, "theta": -0.0071, "rho": 0.1268, "theo": 28.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "PG261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 133.0, "iv": 0.3332, "open_interest": 3.0, "volume": 1.0, "delta": -0.0188, "gamma": 0.003, "vega": 0.0239, "theta": -0.0106, "rho": -0.0028, "theo": 0.1051, "change": -0.87, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:16:55", "percent_change": -74.359, "prev_day_close": 1.16999995708466}, {"option": "PG261211C00141000", "bid": 26.2, "bid_size": 157.0, "ask": 28.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0032, "vega": 0.0254, "theta": -0.0077, "rho": 0.1275, "theo": 27.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "PG261211P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 281.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0032, "vega": 0.0255, "theta": -0.0111, "rho": -0.003, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PG261211C00142000", "bid": 25.15, "bid_size": 143.0, "ask": 27.95, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0035, "vega": 0.0272, "theta": -0.0083, "rho": 0.1282, "theo": 26.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "PG261211P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0036, "vega": 0.0273, "theta": -0.0116, "rho": -0.0032, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "PG261211C00143000", "bid": 24.7, "bid_size": 92.0, "ask": 26.75, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0039, "vega": 0.0292, "theta": -0.009, "rho": 0.1288, "theo": 25.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "PG261211P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 84.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0039, "vega": 0.0295, "theta": -0.0122, "rho": -0.0036, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "PG261211C00144000", "bid": 23.5, "bid_size": 120.0, "ask": 26.0, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0043, "vega": 0.0316, "theta": -0.0098, "rho": 0.1293, "theo": 24.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "PG261211P00144000", "bid": 0.02, "bid_size": 128.0, "ask": 0.46, "ask_size": 283.0, "iv": 0.3107, "open_interest": 2.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0043, "vega": 0.0319, "theta": -0.0129, "rho": -0.0039, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T12:51:56", "percent_change": 0.0, "prev_day_close": 0.210000006482005}, {"option": "PG261211C00145000", "bid": 22.25, "bid_size": 141.0, "ask": 24.85, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0048, "vega": 0.0342, "theta": -0.0108, "rho": 0.1298, "theo": 23.9544, "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": 21.8500003814697}, {"option": "PG261211P00145000", "bid": 0.01, "bid_size": 162.0, "ask": 0.75, "ask_size": 354.0, "iv": 0.3286, "open_interest": 1.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0048, "vega": 0.0344, "theta": -0.0137, "rho": -0.0042, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T12:51:20", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "PG261211C00146000", "bid": 21.15, "bid_size": 137.0, "ask": 23.95, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0053, "vega": 0.0373, "theta": -0.0118, "rho": 0.1303, "theo": 22.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "PG261211P00146000", "bid": 0.03, "bid_size": 18.0, "ask": 1.63, "ask_size": 151.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0053, "vega": 0.0374, "theta": -0.0147, "rho": -0.0047, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25499999988824}, {"option": "PG261211C00147000", "bid": 20.3, "bid_size": 147.0, "ask": 22.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0059, "vega": 0.0407, "theta": -0.013, "rho": 0.1306, "theo": 21.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "PG261211P00147000", "bid": 0.06, "bid_size": 15.0, "ask": 0.68, "ask_size": 139.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.006, "vega": 0.0411, "theta": -0.0158, "rho": -0.0053, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29499996639788}, {"option": "PG261211C00148000", "bid": 19.0, "bid_size": 150.0, "ask": 22.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0066, "vega": 0.0446, "theta": -0.0144, "rho": 0.1308, "theo": 21.0183, "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": 18.8999996185303}, {"option": "PG261211P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 69.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0067, "vega": 0.045, "theta": -0.017, "rho": -0.0059, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3349999524653}, {"option": "PG261211C00149000", "bid": 18.35, "bid_size": 166.0, "ask": 20.75, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0074, "vega": 0.0491, "theta": -0.0159, "rho": 0.131, "theo": 20.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "PG261211P00149000", "bid": 0.08, "bid_size": 145.0, "ask": 0.68, "ask_size": 288.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0075, "vega": 0.0493, "theta": -0.0184, "rho": -0.0066, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500005234033}, {"option": "PG261211C00150000", "bid": 17.65, "bid_size": 137.0, "ask": 20.1, "ask_size": 102.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0084, "vega": 0.0541, "theta": -0.0175, "rho": 0.1309, "theo": 19.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.76, "last_trade_time": "2026-11-05T10:03:50", "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "PG261211P00150000", "bid": 0.13, "bid_size": 11.0, "ask": 0.37, "ask_size": 161.0, "iv": 0.2544, "open_interest": 4.0, "volume": 2.0, "delta": -0.0514, "gamma": 0.0085, "vega": 0.0545, "theta": -0.02, "rho": -0.0075, "theo": 0.2687, "change": -0.11, "open": 0.57, "high": 0.57, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T12:49:21", "percent_change": -25.0, "prev_day_close": 0.439999997615814}, {"option": "PG261211C00152500", "bid": 14.85, "bid_size": 168.0, "ask": 17.75, "ask_size": 89.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0113, "vega": 0.0694, "theta": -0.0226, "rho": 0.1301, "theo": 16.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T09:39:46", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "PG261211P00152500", "bid": 0.2, "bid_size": 161.0, "ask": 0.77, "ask_size": 292.0, "iv": 0.2539, "open_interest": 0.0, "volume": 1.0, "delta": -0.0712, "gamma": 0.0114, "vega": 0.0696, "theta": -0.0248, "rho": -0.0103, "theo": 0.3772, "change": -0.39, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T12:37:24", "percent_change": -38.2353, "prev_day_close": 1.01999999582767}, {"option": "PG261211C00155000", "bid": 13.05, "bid_size": 132.0, "ask": 15.05, "ask_size": 43.0, "iv": 0.1824, "open_interest": 6.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0151, "vega": 0.0886, "theta": -0.0288, "rho": 0.128, "theo": 14.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-11-05T09:56:53", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "PG261211P00155000", "bid": 0.22, "bid_size": 300.0, "ask": 0.61, "ask_size": 88.0, "iv": 0.2138, "open_interest": 181.0, "volume": 1.0, "delta": -0.0994, "gamma": 0.0153, "vega": 0.089, "theta": -0.0309, "rho": -0.0143, "theo": 0.542, "change": -0.195, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:37:24", "percent_change": -18.6603, "prev_day_close": 1.04499998688698}, {"option": "PG261211C00157500", "bid": 11.0, "bid_size": 245.0, "ask": 12.75, "ask_size": 38.0, "iv": 0.1957, "open_interest": 1.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0198, "vega": 0.1114, "theta": -0.036, "rho": 0.124, "theo": 12.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T10:05:23", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "PG261211P00157500", "bid": 0.68, "bid_size": 50.0, "ask": 0.89, "ask_size": 109.0, "iv": 0.221, "open_interest": 1.0, "volume": 13.0, "delta": -0.1387, "gamma": 0.0201, "vega": 0.1122, "theta": -0.0379, "rho": -0.0198, "theo": 0.7869, "change": -0.66, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:05:24", "percent_change": -47.482, "prev_day_close": 1.39000004529953}, {"option": "PG261211C00160000", "bid": 8.85, "bid_size": 242.0, "ask": 10.65, "ask_size": 45.0, "iv": 0.195, "open_interest": 7.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0252, "vega": 0.1366, "theta": -0.0438, "rho": 0.1178, "theo": 9.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-05T13:12:27", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "PG261211P00160000", "bid": 1.04, "bid_size": 49.0, "ask": 1.26, "ask_size": 66.0, "iv": 0.2144, "open_interest": 10.0, "volume": 4.0, "delta": -0.1915, "gamma": 0.0256, "vega": 0.138, "theta": -0.0455, "rho": -0.027, "theo": 1.1446, "change": -0.79, "open": 1.99, "high": 1.99, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T14:19:51", "percent_change": -40.9326, "prev_day_close": 1.93000000715256}, {"option": "PG261211C00162500", "bid": 7.65, "bid_size": 40.0, "ask": 8.55, "ask_size": 53.0, "iv": 0.2135, "open_interest": 1.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0309, "vega": 0.1616, "theta": -0.0512, "rho": 0.1091, "theo": 8.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T10:46:36", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "PG261211P00162500", "bid": 1.56, "bid_size": 55.0, "ask": 1.85, "ask_size": 180.0, "iv": 0.2107, "open_interest": 4.0, "volume": 9.0, "delta": -0.2599, "gamma": 0.0315, "vega": 0.1625, "theta": -0.0529, "rho": -0.0358, "theo": 1.6589, "change": -1.015, "open": 1.7, "high": 1.7, "low": 1.6, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:55:22", "percent_change": -38.0863, "prev_day_close": 2.66499996185303}, {"option": "PG261211C00165000", "bid": 5.95, "bid_size": 80.0, "ask": 6.75, "ask_size": 96.0, "iv": 0.2098, "open_interest": 7.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.036, "vega": 0.1828, "theta": -0.0574, "rho": 0.0979, "theo": 6.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T10:34:30", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PG261211P00165000", "bid": 2.31, "bid_size": 15.0, "ask": 2.52, "ask_size": 49.0, "iv": 0.2052, "open_interest": 11.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0367, "vega": 0.1834, "theta": -0.059, "rho": -0.0459, "theo": 2.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T10:01:28", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PG261211C00167500", "bid": 4.3, "bid_size": 323.0, "ask": 5.15, "ask_size": 183.0, "iv": 0.2016, "open_interest": 74.0, "volume": 11.0, "delta": 0.5669, "gamma": 0.0393, "vega": 0.1961, "theta": -0.061, "rho": 0.0845, "theo": 4.6922, "change": 0.4, "open": 3.7, "high": 4.0, "low": 3.7, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:57:08", "percent_change": 11.1111, "prev_day_close": 3.59999990463257}, {"option": "PG261211P00167500", "bid": 3.25, "bid_size": 23.0, "ask": 3.75, "ask_size": 291.0, "iv": 0.2077, "open_interest": 309.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0402, "vega": 0.1962, "theta": -0.0627, "rho": -0.057, "theo": 3.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:58:26", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "PG261211C00170000", "bid": 3.1, "bid_size": 302.0, "ask": 3.85, "ask_size": 327.0, "iv": 0.2006, "open_interest": 184.0, "volume": 116.0, "delta": 0.4677, "gamma": 0.0401, "vega": 0.1982, "theta": -0.0613, "rho": 0.0701, "theo": 3.4275, "change": 0.86, "open": 2.79, "high": 3.52, "low": 2.42, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-09T15:55:42", "percent_change": 32.3308, "prev_day_close": 2.6599999666214}, {"option": "PG261211P00170000", "bid": 4.35, "bid_size": 53.0, "ask": 4.8, "ask_size": 85.0, "iv": 0.1972, "open_interest": 28.0, "volume": 33.0, "delta": -0.5418, "gamma": 0.0413, "vega": 0.197, "theta": -0.0631, "rho": -0.0664, "theo": 4.5935, "change": -1.875, "open": 5.17, "high": 5.17, "low": 4.5, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:55:22", "percent_change": -28.9575, "prev_day_close": 6.47500014305115}, {"option": "PG261211C00172500", "bid": 2.16, "bid_size": 161.0, "ask": 2.68, "ask_size": 266.0, "iv": 0.197, "open_interest": 22.0, "volume": 14.0, "delta": 0.3709, "gamma": 0.0382, "vega": 0.1888, "theta": -0.0581, "rho": 0.0558, "theo": 2.4271, "change": 0.505, "open": 1.86, "high": 2.38, "low": 1.86, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:59:35", "percent_change": 26.9333, "prev_day_close": 1.875}, {"option": "PG261211P00172500", "bid": 5.65, "bid_size": 184.0, "ask": 6.35, "ask_size": 82.0, "iv": 0.1911, "open_interest": 3.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0398, "vega": 0.1855, "theta": -0.06, "rho": -0.0731, "theo": 6.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T11:02:19", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "PG261211C00175000", "bid": 1.46, "bid_size": 93.0, "ask": 1.98, "ask_size": 410.0, "iv": 0.2004, "open_interest": 313.0, "volume": 2.0, "delta": 0.2825, "gamma": 0.0343, "vega": 0.1696, "theta": -0.0517, "rho": 0.0425, "theo": 1.6611, "change": 0.315, "open": 1.19, "high": 1.61, "low": 1.19, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T15:39:58", "percent_change": 24.3243, "prev_day_close": 1.2950000166893}, {"option": "PG261211P00175000", "bid": 7.35, "bid_size": 116.0, "ask": 8.2, "ask_size": 39.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0361, "vega": 0.1623, "theta": -0.0538, "rho": -0.0749, "theo": 7.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PG261211C00177500", "bid": 0.93, "bid_size": 97.0, "ask": 1.53, "ask_size": 499.0, "iv": 0.2058, "open_interest": 253.0, "volume": 1.0, "delta": 0.2063, "gamma": 0.029, "vega": 0.1441, "theta": -0.0434, "rho": 0.0311, "theo": 1.095, "change": 0.165, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T14:33:12", "percent_change": 21.0191, "prev_day_close": 0.784999996423721}, {"option": "PG261211P00177500", "bid": 9.15, "bid_size": 165.0, "ask": 10.8, "ask_size": 168.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0312, "vega": 0.1329, "theta": -0.0456, "rho": -0.0722, "theo": 9.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PG261211C00180000", "bid": 0.52, "bid_size": 120.0, "ask": 1.01, "ask_size": 454.0, "iv": 0.2021, "open_interest": 315.0, "volume": 2.0, "delta": 0.1455, "gamma": 0.0232, "vega": 0.1164, "theta": -0.0346, "rho": 0.0219, "theo": 0.7048, "change": -0.08, "open": 0.6, "high": 0.6, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:37:32", "percent_change": -16.3265, "prev_day_close": 0.489999993704259}, {"option": "PG261211P00180000", "bid": 11.2, "bid_size": 138.0, "ask": 13.0, "ask_size": 156.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0259, "vega": 0.099, "theta": -0.0373, "rho": -0.0628, "theo": 12.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "PG261211C00182500", "bid": 0.19, "bid_size": 269.0, "ask": 0.67, "ask_size": 258.0, "iv": 0.1962, "open_interest": 1.0, "volume": 1.0, "delta": 0.102, "gamma": 0.0177, "vega": 0.0915, "theta": -0.0272, "rho": 0.0154, "theo": 0.4623, "change": -0.165, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:37:32", "percent_change": -35.4839, "prev_day_close": 0.464999996125698}, {"option": "PG261211P00182500", "bid": 13.65, "bid_size": 47.0, "ask": 15.3, "ask_size": 47.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0205, "vega": 0.0664, "theta": -0.0301, "rho": -0.0452, "theo": 14.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "PG261211C00185000", "bid": 0.09, "bid_size": 203.0, "ask": 0.77, "ask_size": 563.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0134, "vega": 0.0721, "theta": -0.0218, "rho": 0.011, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499999001622}, {"option": "PG261211P00185000", "bid": 15.7, "bid_size": 80.0, "ask": 17.9, "ask_size": 58.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0172, "vega": 0.0417, "theta": -0.0248, "rho": -0.0319, "theo": 16.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "PG261211C00187500", "bid": 0.04, "bid_size": 196.0, "ask": 0.77, "ask_size": 600.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0103, "vega": 0.0579, "theta": -0.0181, "rho": 0.0082, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "PG261211P00187500", "bid": 17.3, "bid_size": 59.0, "ask": 20.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0107, "vega": 0.0179, "theta": -0.0208, "rho": -0.0144, "theo": 19.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "PG261211C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 206.0, "iv": 0.2309, "open_interest": 0.0, "volume": 1.0, "delta": 0.0425, "gamma": 0.008, "vega": 0.0474, "theta": -0.0153, "rho": 0.0064, "theo": 0.184, "change": -0.875, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T10:12:29", "percent_change": -80.6452, "prev_day_close": 1.08500003814697}, {"option": "PG261211P00190000", "bid": 19.8, "bid_size": 74.0, "ask": 23.7, "ask_size": 76.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.006, "vega": 0.0094, "theta": -0.0174, "rho": 0.0, "theo": 21.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6749992370605}, {"option": "PG261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 461.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0051, "vega": 0.0335, "theta": -0.0117, "rho": 0.0041, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261211P00195000", "bid": 24.8, "bid_size": 70.0, "ask": 28.7, "ask_size": 76.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 26.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6749992370606}, {"option": "PG261211C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 69.0, "iv": 0.4375, "open_interest": 1.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0035, "vega": 0.0249, "theta": -0.0094, "rho": 0.0029, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:35:12", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "PG261211P00200000", "bid": 29.8, "bid_size": 61.0, "ask": 33.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 31.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "PG261211C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 68.0, "iv": 0.4826, "open_interest": 1.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0025, "vega": 0.0192, "theta": -0.0078, "rho": 0.0021, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:35:12", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PG261211P00205000", "bid": 34.8, "bid_size": 61.0, "ask": 38.75, "ask_size": 61.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 36.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "PG261211C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 63.0, "iv": 0.5249, "open_interest": 1.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0018, "vega": 0.0153, "theta": -0.0067, "rho": 0.0016, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:35:12", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "PG261211P00210000", "bid": 39.8, "bid_size": 61.0, "ask": 43.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 41.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "PG261218C00080000", "bid": 86.95, "bid_size": 103.0, "ask": 89.75, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0892, "theo": 88.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.4, "last_trade_time": "2026-10-14T11:32:16", "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "PG261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 100.0, "iv": 1.3892, "open_interest": 13.0, "volume": 16.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0014, "rho": -0.0002, "theo": 0.0101, "change": -1.025, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:37:26", "percent_change": -96.2441, "prev_day_close": 1.06500005722046}, {"option": "PG261218C00085000", "bid": 82.3, "bid_size": 106.0, "ask": 84.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0947, "theo": 83.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.92, "last_trade_time": "2026-02-17T09:34:05", "percent_change": 0.0, "prev_day_close": 81.375}, {"option": "PG261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 300.0, "iv": 0.9348, "open_interest": 4.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.002, "theta": -0.0016, "rho": -0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-30T10:24:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261218C00090000", "bid": 76.85, "bid_size": 51.0, "ask": 79.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.1003, "theo": 78.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.15, "last_trade_time": "2026-10-22T15:09:49", "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "PG261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 56.0, "iv": 0.9859, "open_interest": 10.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0018, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-07T12:42:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261218C00095000", "bid": 72.75, "bid_size": 52.0, "ask": 74.95, "ask_size": 54.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.1058, "theo": 73.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-10-22T15:09:49", "percent_change": 0.0, "prev_day_close": 71.4249992370606}, {"option": "PG261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 69.0, "iv": 0.878, "open_interest": 58.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0021, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T10:47:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261218C00100000", "bid": 66.9, "bid_size": 61.0, "ask": 70.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0035, "theta": 0.0, "rho": 0.1113, "theo": 68.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-10-22T15:09:49", "percent_change": 0.0, "prev_day_close": 66.4749984741211}, {"option": "PG261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 331.0, "iv": 0.6695, "open_interest": 64.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0023, "rho": -0.0004, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:33:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PG261218C00105000", "bid": 62.4, "bid_size": 51.0, "ask": 65.05, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0043, "theta": 0.0, "rho": 0.1168, "theo": 63.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2025-11-03T14:29:43", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "PG261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 59.0, "iv": 0.766, "open_interest": 99.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0026, "rho": -0.0004, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:11:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PG261218C00110000", "bid": 57.45, "bid_size": 61.0, "ask": 60.7, "ask_size": 55.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0003, "vega": 0.0053, "theta": 0.0, "rho": 0.1223, "theo": 58.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-10-22T15:09:49", "percent_change": 0.0, "prev_day_close": 56.5249996185303}, {"option": "PG261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 63.0, "iv": 0.6971, "open_interest": 500.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0053, "theta": -0.003, "rho": -0.0006, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:49:35", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261218C00115000", "bid": 52.0, "bid_size": 103.0, "ask": 55.7, "ask_size": 100.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0065, "theta": 0.0, "rho": 0.1277, "theo": 53.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.93, "last_trade_time": "2026-06-25T15:57:02", "percent_change": 0.0, "prev_day_close": 51.5749988555908}, {"option": "PG261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 625.0, "iv": 0.5098, "open_interest": 424.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0034, "rho": -0.0007, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:47:26", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PG261218C00120000", "bid": 47.9, "bid_size": 95.0, "ask": 50.55, "ask_size": 56.0, "iv": 0.5889, "open_interest": 4.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0006, "vega": 0.0081, "theta": 0.0, "rho": 0.1331, "theo": 48.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.7, "last_trade_time": "2026-10-26T13:04:32", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "PG261218P00120000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 701.0, "iv": 0.4331, "open_interest": 1348.0, "volume": 7.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0081, "theta": -0.0038, "rho": -0.0009, "theo": 0.0346, "change": 0.035, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:49:52", "percent_change": 63.6364, "prev_day_close": 0.0549999997019768}, {"option": "PG261218C00125000", "bid": 42.0, "bid_size": 107.0, "ask": 45.8, "ask_size": 103.0, "iv": 0.3898, "open_interest": 2.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0001, "rho": 0.1384, "theo": 43.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.27, "last_trade_time": "2026-10-23T12:04:16", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "PG261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 454.0, "iv": 0.3707, "open_interest": 2082.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0008, "vega": 0.0102, "theta": -0.0044, "rho": -0.0011, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:45:01", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "PG261218C00130000", "bid": 37.55, "bid_size": 106.0, "ask": 40.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0012, "vega": 0.0131, "theta": -0.0013, "rho": 0.1436, "theo": 38.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-10-30T12:53:22", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "PG261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 373.0, "iv": 0.3269, "open_interest": 3012.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0012, "vega": 0.0131, "theta": -0.0052, "rho": -0.0015, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:06:28", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "PG261218C00135000", "bid": 32.3, "bid_size": 510.0, "ask": 35.9, "ask_size": 390.0, "iv": 0.3649, "open_interest": 106.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0018, "vega": 0.0176, "theta": -0.0029, "rho": 0.1486, "theo": 33.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.31, "last_trade_time": "2026-10-23T09:30:09", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "PG261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 991.0, "iv": 0.3331, "open_interest": 4014.0, "volume": 23.0, "delta": -0.0117, "gamma": 0.0018, "vega": 0.0176, "theta": -0.0063, "rho": -0.0021, "theo": 0.0676, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:34:47", "percent_change": -30.4348, "prev_day_close": 0.115000002086163}, {"option": "PG261218C00140000", "bid": 27.8, "bid_size": 500.0, "ask": 30.25, "ask_size": 379.0, "iv": 0.2813, "open_interest": 267.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0028, "vega": 0.0253, "theta": -0.0054, "rho": 0.153, "theo": 29.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-02T13:48:57", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "PG261218P00140000", "bid": 0.04, "bid_size": 6.0, "ask": 0.21, "ask_size": 495.0, "iv": 0.295, "open_interest": 2436.0, "volume": 45.0, "delta": -0.0179, "gamma": 0.0028, "vega": 0.0254, "theta": -0.0083, "rho": -0.0032, "theo": 0.0985, "change": -0.09, "open": 0.29, "high": 0.3, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:33:59", "percent_change": -45.0, "prev_day_close": 0.200000002980232}, {"option": "PG261218C00145000", "bid": 23.05, "bid_size": 522.0, "ask": 24.8, "ask_size": 292.0, "iv": 0.0, "open_interest": 693.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0049, "vega": 0.0395, "theta": -0.0095, "rho": 0.1562, "theo": 24.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.14, "last_trade_time": "2026-11-06T13:05:03", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "PG261218P00145000", "bid": 0.12, "bid_size": 94.0, "ask": 0.19, "ask_size": 6.0, "iv": 0.2518, "open_interest": 2493.0, "volume": 57.0, "delta": -0.0306, "gamma": 0.0049, "vega": 0.0398, "theta": -0.012, "rho": -0.0054, "theo": 0.1659, "change": -0.155, "open": 0.37, "high": 0.37, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:27:43", "percent_change": -44.9275, "prev_day_close": 0.344999998807907}, {"option": "PG261218C00150000", "bid": 18.5, "bid_size": 616.0, "ask": 19.85, "ask_size": 311.0, "iv": 0.2152, "open_interest": 1252.0, "volume": 9.0, "delta": 0.9431, "gamma": 0.0087, "vega": 0.0647, "theta": -0.0165, "rho": 0.1567, "theo": 19.2859, "change": 2.425, "open": 16.72, "high": 19.4, "low": 16.72, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-09T15:36:12", "percent_change": 14.2857, "prev_day_close": 16.9749994277954}, {"option": "PG261218P00150000", "bid": 0.27, "bid_size": 38.0, "ask": 0.37, "ask_size": 113.0, "iv": 0.2358, "open_interest": 2420.0, "volume": 135.0, "delta": -0.057, "gamma": 0.0088, "vega": 0.0654, "theta": -0.0186, "rho": -0.0101, "theo": 0.3162, "change": -0.325, "open": 0.64, "high": 0.64, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:36:38", "percent_change": -52.0, "prev_day_close": 0.625}, {"option": "PG261218C00155000", "bid": 13.9, "bid_size": 542.0, "ask": 15.5, "ask_size": 396.0, "iv": 0.2261, "open_interest": 5969.0, "volume": 62.0, "delta": 0.8923, "gamma": 0.0152, "vega": 0.104, "theta": -0.0267, "rho": 0.1524, "theo": 14.6276, "change": 2.645, "open": 13.1, "high": 15.19, "low": 13.1, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-11-09T15:29:21", "percent_change": 21.3737, "prev_day_close": 12.375}, {"option": "PG261218P00155000", "bid": 0.55, "bid_size": 309.0, "ask": 0.69, "ask_size": 71.0, "iv": 0.2173, "open_interest": 3295.0, "volume": 304.0, "delta": -0.1087, "gamma": 0.0155, "vega": 0.1054, "theta": -0.0286, "rho": -0.019, "theo": 0.6375, "change": -0.515, "open": 1.1, "high": 1.17, "low": 0.61, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:43:38", "percent_change": -44.9782, "prev_day_close": 1.14499998092651}, {"option": "PG261218C00160000", "bid": 9.65, "bid_size": 552.0, "ask": 10.75, "ask_size": 75.0, "iv": 0.199, "open_interest": 9726.0, "volume": 36.0, "delta": 0.8018, "gamma": 0.0245, "vega": 0.1548, "theta": -0.0392, "rho": 0.1402, "theo": 10.2958, "change": 2.25, "open": 8.7, "high": 10.7, "low": 8.45, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T15:45:28", "percent_change": 26.7857, "prev_day_close": 8.39999985694885}, {"option": "PG261218P00160000", "bid": 1.19, "bid_size": 358.0, "ask": 1.49, "ask_size": 346.0, "iv": 0.2087, "open_interest": 3469.0, "volume": 1091.0, "delta": -0.2005, "gamma": 0.0249, "vega": 0.156, "theta": -0.0408, "rho": -0.0339, "theo": 1.2882, "change": -0.89, "open": 2.07, "high": 2.14, "low": 1.25, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T15:27:50", "percent_change": -41.3953, "prev_day_close": 2.14999997615814}, {"option": "PG261218C00165000", "bid": 6.3, "bid_size": 339.0, "ask": 6.85, "ask_size": 56.0, "iv": 0.1959, "open_interest": 18116.0, "volume": 61.0, "delta": 0.6592, "gamma": 0.034, "vega": 0.2022, "theta": -0.0501, "rho": 0.1174, "theo": 6.5622, "change": 1.6, "open": 5.38, "high": 6.8, "low": 5.38, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:44:10", "percent_change": 30.7692, "prev_day_close": 5.20000004768372}, {"option": "PG261218P00165000", "bid": 2.5, "bid_size": 26.0, "ask": 2.89, "ask_size": 367.0, "iv": 0.2024, "open_interest": 681.0, "volume": 164.0, "delta": -0.3468, "gamma": 0.0348, "vega": 0.203, "theta": -0.0517, "rho": -0.0561, "theo": 2.5547, "change": -1.4, "open": 3.75, "high": 3.75, "low": 2.48, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T15:44:10", "percent_change": -35.443, "prev_day_close": 3.95000004768372}, {"option": "PG261218C00170000", "bid": 3.55, "bid_size": 325.0, "ask": 3.85, "ask_size": 35.0, "iv": 0.1886, "open_interest": 20602.0, "volume": 543.0, "delta": 0.4769, "gamma": 0.038, "vega": 0.2191, "theta": -0.0533, "rho": 0.0859, "theo": 3.7242, "change": 0.955, "open": 3.05, "high": 3.9, "low": 2.65, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:32:22", "percent_change": 33.5677, "prev_day_close": 2.84500002861023}, {"option": "PG261218P00170000", "bid": 4.55, "bid_size": 175.0, "ask": 5.1, "ask_size": 243.0, "iv": 0.1934, "open_interest": 316.0, "volume": 3.0, "delta": -0.5349, "gamma": 0.0394, "vega": 0.2174, "theta": -0.0552, "rho": -0.0785, "theo": 4.7457, "change": -2.25, "open": 5.35, "high": 5.35, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:53:31", "percent_change": -33.0882, "prev_day_close": 6.79999995231628}, {"option": "PG261218C00175000", "bid": 1.75, "bid_size": 144.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.1859, "open_interest": 5685.0, "volume": 115.0, "delta": 0.2989, "gamma": 0.0335, "vega": 0.1921, "theta": -0.0458, "rho": 0.0542, "theo": 1.8821, "change": 0.465, "open": 1.37, "high": 1.95, "low": 1.3, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:32:01", "percent_change": 32.4042, "prev_day_close": 1.43500000238419}, {"option": "PG261218P00175000", "bid": 7.5, "bid_size": 67.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.1902, "open_interest": 1.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0357, "vega": 0.184, "theta": -0.0483, "rho": -0.0882, "theo": 7.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-06T09:41:59", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "PG261218C00180000", "bid": 0.83, "bid_size": 15.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.1905, "open_interest": 1458.0, "volume": 509.0, "delta": 0.1631, "gamma": 0.0237, "vega": 0.1383, "theta": -0.0324, "rho": 0.0296, "theo": 0.856, "change": 0.24, "open": 0.65, "high": 0.88, "low": 0.65, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:32:01", "percent_change": 38.0952, "prev_day_close": 0.629999995231628}, {"option": "PG261218P00180000", "bid": 11.0, "bid_size": 120.0, "ask": 13.4, "ask_size": 119.0, "iv": 0.2018, "open_interest": 1.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0269, "vega": 0.1164, "theta": -0.0354, "rho": -0.077, "theo": 12.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-22T12:17:46", "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "PG261218C00185000", "bid": 0.31, "bid_size": 181.0, "ask": 0.52, "ask_size": 419.0, "iv": 0.197, "open_interest": 378.0, "volume": 46.0, "delta": 0.0848, "gamma": 0.0144, "vega": 0.0887, "theta": -0.0209, "rho": 0.0154, "theo": 0.3972, "change": -0.05, "open": 0.29, "high": 0.35, "low": 0.26, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:55:41", "percent_change": -13.5135, "prev_day_close": 0.370000004768372}, {"option": "PG261218P00185000", "bid": 16.05, "bid_size": 82.0, "ask": 17.65, "ask_size": 69.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0187, "vega": 0.0486, "theta": -0.026, "rho": -0.0348, "theo": 16.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-18T09:30:41", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "PG261218C00190000", "bid": 0.08, "bid_size": 412.0, "ask": 0.18, "ask_size": 71.0, "iv": 0.1905, "open_interest": 237.0, "volume": 7.0, "delta": 0.0478, "gamma": 0.0086, "vega": 0.0576, "theta": -0.0142, "rho": 0.0086, "theo": 0.2157, "change": 0.06, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:48:32", "percent_change": 42.8571, "prev_day_close": 0.140000000596046}, {"option": "PG261218P00190000", "bid": 19.8, "bid_size": 55.0, "ask": 23.6, "ask_size": 55.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0044, "vega": 0.0052, "theta": -0.0147, "rho": 0.0, "theo": 21.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6749992370605}, {"option": "PG261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 639.0, "iv": 0.2264, "open_interest": 283.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0054, "vega": 0.0393, "theta": -0.0103, "rho": 0.0053, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:13:14", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "PG261218P00195000", "bid": 26.0, "bid_size": 55.0, "ask": 27.65, "ask_size": 55.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 26.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "PG261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 371.0, "iv": 0.2799, "open_interest": 79.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0036, "vega": 0.0281, "theta": -0.0078, "rho": 0.0035, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:25:11", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "PG261218P00200000", "bid": 30.6, "bid_size": 61.0, "ask": 33.4, "ask_size": 61.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 31.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "PG261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 63.0, "iv": 0.3699, "open_interest": 81.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0018, "vega": 0.016, "theta": -0.005, "rho": 0.0018, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:32:09", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "PG261218P00210000", "bid": 40.5, "bid_size": 54.0, "ask": 43.4, "ask_size": 61.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 41.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "PG261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 59.0, "iv": 0.4229, "open_interest": 370.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.001, "vega": 0.0101, "theta": -0.0035, "rho": 0.0011, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T12:10:53", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261218P00220000", "bid": 50.15, "bid_size": 56.0, "ask": 53.4, "ask_size": 56.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 51.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.83, "last_trade_time": "2026-01-23T12:22:32", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "PG261224C00085000", "bid": 82.65, "bid_size": 31.0, "ask": 85.65, "ask_size": 6.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.1107, "theo": 83.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "PG261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0022, "rho": -0.0003, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG261224C00090000", "bid": 77.05, "bid_size": 51.0, "ask": 80.75, "ask_size": 6.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": 0.1171, "theo": 78.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.375}, {"option": "PG261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0024, "rho": -0.0004, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PG261224C00095000", "bid": 72.1, "bid_size": 51.0, "ask": 75.85, "ask_size": 6.0, "iv": 0.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": 0.1236, "theo": 73.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5250015258789}, {"option": "PG261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0027, "rho": -0.0005, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "PG261224C00100000", "bid": 67.05, "bid_size": 61.0, "ask": 70.8, "ask_size": 6.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0052, "theta": 0.0, "rho": 0.13, "theo": 68.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4750022888184}, {"option": "PG261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0052, "theta": -0.003, "rho": -0.0006, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "PG261224C00105000", "bid": 62.05, "bid_size": 61.0, "ask": 65.85, "ask_size": 1.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0062, "theta": 0.0, "rho": 0.1364, "theo": 63.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "PG261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.8794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0033, "rho": -0.0007, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "PG261224C00110000", "bid": 57.05, "bid_size": 61.0, "ask": 60.9, "ask_size": 7.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0074, "theta": 0.0, "rho": 0.1428, "theo": 58.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "PG261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0036, "rho": -0.0009, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 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": "PG261224C00115000", "bid": 52.05, "bid_size": 61.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.009, "theta": 0.0, "rho": 0.1491, "theo": 53.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7250003814697}, {"option": "PG261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.009, "theta": -0.0041, "rho": -0.0011, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "PG261224C00120000", "bid": 46.95, "bid_size": 63.0, "ask": 50.85, "ask_size": 6.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0109, "theta": 0.0, "rho": 0.1553, "theo": 48.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "PG261224P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 46.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0008, "vega": 0.011, "theta": -0.0045, "rho": -0.0013, "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": 1.12000000476837}, {"option": "PG261224C00125000", "bid": 42.15, "bid_size": 51.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.001, "vega": 0.0135, "theta": 0.0, "rho": 0.1615, "theo": 43.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "PG261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.001, "vega": 0.0135, "theta": -0.0051, "rho": -0.0017, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "PG261224C00130000", "bid": 37.95, "bid_size": 31.0, "ask": 41.05, "ask_size": 6.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0014, "vega": 0.017, "theta": 0.0, "rho": 0.1675, "theo": 38.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "PG261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 26.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0014, "vega": 0.0171, "theta": -0.0058, "rho": -0.0022, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "PG261224C00135000", "bid": 32.4, "bid_size": 69.0, "ask": 36.05, "ask_size": 6.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.002, "vega": 0.0223, "theta": -0.001, "rho": 0.1732, "theo": 34.0439, "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": 31.9999990463257}, {"option": "PG261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 18.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.002, "vega": 0.0224, "theta": -0.0069, "rho": -0.003, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "PG261224C00140000", "bid": 27.45, "bid_size": 98.0, "ask": 31.05, "ask_size": 32.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0032, "vega": 0.0316, "theta": -0.0038, "rho": 0.1781, "theo": 29.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "PG261224P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.3459, "open_interest": 0.0, "volume": 2.0, "delta": -0.0215, "gamma": 0.0032, "vega": 0.0318, "theta": -0.0089, "rho": -0.0044, "theo": 0.1269, "change": -0.85, "open": 0.3, "high": 0.33, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:19:58", "percent_change": -72.0339, "prev_day_close": 1.17999994754791}, {"option": "PG261224C00145000", "bid": 22.55, "bid_size": 100.0, "ask": 25.05, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0054, "vega": 0.0491, "theta": -0.0086, "rho": 0.1812, "theo": 24.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "PG261224P00145000", "bid": 0.03, "bid_size": 180.0, "ask": 0.57, "ask_size": 190.0, "iv": 0.266, "open_interest": 1.0, "volume": 6.0, "delta": -0.0368, "gamma": 0.0054, "vega": 0.0496, "theta": -0.0129, "rho": -0.0075, "theo": 0.2165, "change": 0.125, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T09:32:05", "percent_change": 28.0899, "prev_day_close": 0.445000000298023}, {"option": "PG261224C00150000", "bid": 17.75, "bid_size": 108.0, "ask": 20.25, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0094, "vega": 0.0796, "theta": -0.0165, "rho": 0.1807, "theo": 19.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-11-06T13:16:19", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "PG261224P00150000", "bid": 0.2, "bid_size": 220.0, "ask": 1.01, "ask_size": 116.0, "iv": 0.2564, "open_interest": 0.0, "volume": 6.0, "delta": -0.0685, "gamma": 0.0095, "vega": 0.0802, "theta": -0.0201, "rho": -0.0139, "theo": 0.4214, "change": -0.27, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T09:32:05", "percent_change": -28.4211, "prev_day_close": 0.950000017881394}, {"option": "PG261224C00152500", "bid": 15.45, "bid_size": 105.0, "ask": 17.8, "ask_size": 18.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0122, "vega": 0.1002, "theta": -0.0217, "rho": 0.1783, "theo": 17.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "PG261224P00152500", "bid": 0.46, "bid_size": 66.0, "ask": 0.72, "ask_size": 85.0, "iv": 0.2277, "open_interest": 0.0, "volume": 1.0, "delta": -0.0937, "gamma": 0.0124, "vega": 0.101, "theta": -0.0249, "rho": -0.0189, "theo": 0.5982, "change": -0.81, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:09:32", "percent_change": -59.5588, "prev_day_close": 1.36000001430511}, {"option": "PG261224C00155000", "bid": 13.75, "bid_size": 196.0, "ask": 15.5, "ask_size": 39.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0156, "vega": 0.1238, "theta": -0.0274, "rho": 0.174, "theo": 14.9087, "change": 0.0, "open": 0.0, "high": 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": "PG261224P00155000", "bid": 0.5, "bid_size": 217.0, "ask": 1.03, "ask_size": 69.0, "iv": 0.2163, "open_interest": 7.0, "volume": 2.0, "delta": -0.1269, "gamma": 0.0158, "vega": 0.1249, "theta": -0.0303, "rho": -0.0253, "theo": 0.8459, "change": -0.71, "open": 0.78, "high": 0.78, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:09:32", "percent_change": -50.3546, "prev_day_close": 1.41000002622604}, {"option": "PG261224C00157500", "bid": 11.85, "bid_size": 139.0, "ask": 13.4, "ask_size": 51.0, "iv": 0.2087, "open_interest": 0.0, "volume": 27.0, "delta": 0.8327, "gamma": 0.0193, "vega": 0.1494, "theta": -0.0334, "rho": 0.1677, "theo": 12.7559, "change": 0.96, "open": 11.91, "high": 11.91, "low": 11.91, "tick": "no_change", "last_trade_price": 11.91, "last_trade_time": "2026-11-09T14:42:40", "percent_change": 8.76713, "prev_day_close": 10.9499998092651}, {"option": "PG261224P00157500", "bid": 0.95, "bid_size": 83.0, "ask": 1.66, "ask_size": 75.0, "iv": 0.2258, "open_interest": 0.0, "volume": 3.0, "delta": -0.1693, "gamma": 0.0197, "vega": 0.1507, "theta": -0.036, "rho": -0.0333, "theo": 1.1842, "change": -0.47, "open": 1.55, "high": 1.55, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T12:38:18", "percent_change": -25.6831, "prev_day_close": 1.83000004291534}, {"option": "PG261224C00160000", "bid": 9.45, "bid_size": 247.0, "ask": 11.35, "ask_size": 31.0, "iv": 0.194, "open_interest": 1.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0233, "vega": 0.1753, "theta": -0.0392, "rho": 0.159, "theo": 10.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-11-06T12:58:04", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "PG261224P00160000", "bid": 1.21, "bid_size": 175.0, "ask": 2.02, "ask_size": 67.0, "iv": 0.2114, "open_interest": 6.0, "volume": 9.0, "delta": -0.2217, "gamma": 0.0238, "vega": 0.1766, "theta": -0.0416, "rho": -0.0428, "theo": 1.636, "change": -0.625, "open": 2.52, "high": 2.52, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T13:19:58", "percent_change": -25.4583, "prev_day_close": 2.45500004291534}, {"option": "PG261224C00162500", "bid": 8.4, "bid_size": 49.0, "ask": 9.4, "ask_size": 39.0, "iv": 0.2122, "open_interest": 2.0, "volume": 5.0, "delta": 0.72, "gamma": 0.0273, "vega": 0.1994, "theta": -0.0444, "rho": 0.1479, "theo": 8.809, "change": 1.825, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T15:40:41", "percent_change": 25.7951, "prev_day_close": 7.07499980926514}, {"option": "PG261224P00162500", "bid": 1.87, "bid_size": 99.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0279, "vega": 0.2006, "theta": -0.0466, "rho": -0.054, "theo": 2.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.21000003814697}, {"option": "PG261224C00165000", "bid": 6.7, "bid_size": 42.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.2066, "open_interest": 1.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0308, "vega": 0.2192, "theta": -0.0483, "rho": 0.1344, "theo": 7.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-06T12:36:40", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "PG261224P00165000", "bid": 2.64, "bid_size": 82.0, "ask": 3.45, "ask_size": 75.0, "iv": 0.2054, "open_interest": 3.0, "volume": 3.0, "delta": -0.358, "gamma": 0.0316, "vega": 0.2201, "theta": -0.0504, "rho": -0.0662, "theo": 2.9924, "change": -1.075, "open": 4.0, "high": 4.0, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:39:41", "percent_change": -24.5714, "prev_day_close": 4.375}, {"option": "PG261224C00167500", "bid": 5.0, "bid_size": 86.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.1977, "open_interest": 0.0, "volume": 1.0, "delta": 0.5692, "gamma": 0.0332, "vega": 0.2318, "theta": -0.0506, "rho": 0.1187, "theo": 5.5333, "change": -0.2, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T11:42:15", "percent_change": -4.49438, "prev_day_close": 4.44999992847443}, {"option": "PG261224P00167500", "bid": 3.55, "bid_size": 83.0, "ask": 4.4, "ask_size": 54.0, "iv": 0.1999, "open_interest": 0.0, "volume": 1.0, "delta": -0.4395, "gamma": 0.0343, "vega": 0.2319, "theta": -0.0525, "rho": -0.0789, "theo": 3.9558, "change": -0.3, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:00:14", "percent_change": -5.55555, "prev_day_close": 5.39999985694885}, {"option": "PG261224C00170000", "bid": 3.9, "bid_size": 55.0, "ask": 4.6, "ask_size": 49.0, "iv": 0.1974, "open_interest": 12.0, "volume": 4.0, "delta": 0.485, "gamma": 0.0343, "vega": 0.2352, "theta": -0.0508, "rho": 0.1017, "theo": 4.2195, "change": 0.36, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-09T12:29:53", "percent_change": 10.5882, "prev_day_close": 3.39999997615814}, {"option": "PG261224P00170000", "bid": 4.75, "bid_size": 64.0, "ask": 5.55, "ask_size": 50.0, "iv": 0.1958, "open_interest": 1.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0356, "vega": 0.2334, "theta": -0.0526, "rho": -0.0906, "theo": 5.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-11-05T10:08:24", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "PG261224C00172500", "bid": 2.79, "bid_size": 45.0, "ask": 3.35, "ask_size": 40.0, "iv": 0.191, "open_interest": 0.0, "volume": 1.0, "delta": 0.4007, "gamma": 0.0336, "vega": 0.2284, "theta": -0.0488, "rho": 0.0844, "theo": 3.14, "change": 0.295, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T12:50:20", "percent_change": 11.9192, "prev_day_close": 2.47500002384186}, {"option": "PG261224P00172500", "bid": 6.15, "bid_size": 79.0, "ask": 7.15, "ask_size": 44.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0352, "vega": 0.2241, "theta": -0.0507, "rho": -0.0982, "theo": 6.6008, "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": 8.59999990463257}, {"option": "PG261224C00175000", "bid": 2.01, "bid_size": 65.0, "ask": 2.62, "ask_size": 78.0, "iv": 0.1947, "open_interest": 0.0, "volume": 17.0, "delta": 0.3207, "gamma": 0.0313, "vega": 0.2122, "theta": -0.045, "rho": 0.0678, "theo": 2.2808, "change": 0.085, "open": 1.97, "high": 1.97, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:46:32", "percent_change": 4.6832, "prev_day_close": 1.81499999761581}, {"option": "PG261224P00175000", "bid": 7.75, "bid_size": 103.0, "ask": 8.55, "ask_size": 29.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0333, "vega": 0.2041, "theta": -0.0469, "rho": -0.1024, "theo": 8.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "PG261224C00177500", "bid": 1.33, "bid_size": 61.0, "ask": 2.06, "ask_size": 56.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0278, "vega": 0.1894, "theta": -0.04, "rho": 0.053, "theo": 1.6299, "change": 0.0, "open": 0.0, "high": 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": "PG261224P00177500", "bid": 9.45, "bid_size": 138.0, "ask": 10.7, "ask_size": 39.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0301, "vega": 0.176, "theta": -0.0419, "rho": -0.099, "theo": 10.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PG261224C00180000", "bid": 0.55, "bid_size": 88.0, "ask": 1.71, "ask_size": 28.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0236, "vega": 0.1632, "theta": -0.0344, "rho": 0.0404, "theo": 1.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73499998450279}, {"option": "PG261224P00180000", "bid": 11.3, "bid_size": 62.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0263, "vega": 0.143, "theta": -0.0363, "rho": -0.0929, "theo": 12.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "PG261224C00182500", "bid": 0.59, "bid_size": 11.0, "ask": 1.18, "ask_size": 14.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0195, "vega": 0.1372, "theta": -0.029, "rho": 0.0306, "theo": 0.8223, "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": 1.28999996650964}, {"option": "PG261224P00182500", "bid": 13.7, "bid_size": 55.0, "ask": 15.6, "ask_size": 15.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0225, "vega": 0.1094, "theta": -0.0312, "rho": -0.0805, "theo": 14.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "PG261224C00185000", "bid": 0.24, "bid_size": 68.0, "ask": 0.93, "ask_size": 24.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0157, "vega": 0.1142, "theta": -0.0245, "rho": 0.0233, "theo": 0.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004757196}, {"option": "PG261224P00185000", "bid": 15.3, "bid_size": 98.0, "ask": 17.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0186, "vega": 0.0776, "theta": -0.0263, "rho": -0.0593, "theo": 16.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "PG261224C00187500", "bid": 0.13, "bid_size": 49.0, "ask": 1.47, "ask_size": 34.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0126, "vega": 0.0953, "theta": -0.0209, "rho": 0.018, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16999997105449}, {"option": "PG261224P00187500", "bid": 17.45, "bid_size": 102.0, "ask": 21.3, "ask_size": 4.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0157, "vega": 0.052, "theta": -0.0232, "rho": -0.0432, "theo": 19.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "PG261224C00190000", "bid": 0.05, "bid_size": 41.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0102, "vega": 0.0802, "theta": -0.0181, "rho": 0.0143, "theo": 0.3576, "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": 1.12999999523163}, {"option": "PG261224P00190000", "bid": 19.85, "bid_size": 51.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0136, "vega": 0.0328, "theta": -0.0161, "rho": -0.026, "theo": 21.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "PG261224C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 18.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0069, "vega": 0.0586, "theta": -0.0141, "rho": 0.0095, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 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": "PG261224P00195000", "bid": 24.9, "bid_size": 69.0, "ask": 28.85, "ask_size": 6.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0023, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 26.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6749992370606}, {"option": "PG261224C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 21.0, "iv": 0.235, "open_interest": 0.0, "volume": 1.0, "delta": 0.032, "gamma": 0.0048, "vega": 0.0445, "theta": -0.0115, "rho": 0.0067, "theo": 0.1735, "change": -0.99, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:56:10", "percent_change": -90.8257, "prev_day_close": 1.0900000333786}, {"option": "PG261224P00200000", "bid": 30.65, "bid_size": 61.0, "ask": 33.85, "ask_size": 6.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 31.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "PG261224C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 165.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0035, "vega": 0.0348, "theta": -0.0096, "rho": 0.005, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "PG261224P00205000", "bid": 35.35, "bid_size": 72.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 36.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "PG261224C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 48.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0026, "vega": 0.028, "theta": -0.0082, "rho": 0.0038, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG261224P00210000", "bid": 40.7, "bid_size": 38.0, "ask": 43.75, "ask_size": 1.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 41.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "PG270115C00080000", "bid": 87.2, "bid_size": 55.0, "ask": 90.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.1515, "theo": 88.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.8, "last_trade_time": "2026-10-26T13:04:53", "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "PG270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 101.0, "iv": 0.7873, "open_interest": 351.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0015, "rho": -0.0005, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:54:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "PG270115C00085000", "bid": 82.25, "bid_size": 54.0, "ask": 85.55, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": 0.1609, "theo": 83.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.87, "last_trade_time": "2026-10-26T13:05:09", "percent_change": 0.0, "prev_day_close": 81.6749992370606}, {"option": "PG270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 95.0, "iv": 0.7826, "open_interest": 147.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0017, "rho": -0.0006, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:51:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG270115C00090000", "bid": 77.15, "bid_size": 56.0, "ask": 80.95, "ask_size": 55.0, "iv": 0.5535, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0051, "theta": 0.0, "rho": 0.1702, "theo": 79.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.79, "last_trade_time": "2026-10-26T13:05:21", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "PG270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 108.0, "iv": 0.6764, "open_interest": 194.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0019, "rho": -0.0007, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:54:15", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "PG270115C00095000", "bid": 72.35, "bid_size": 54.0, "ask": 75.05, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0061, "theta": 0.0, "rho": 0.1796, "theo": 74.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.9, "last_trade_time": "2026-10-19T09:30:12", "percent_change": 0.0, "prev_day_close": 71.7250022888184}, {"option": "PG270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 785.0, "iv": 0.6264, "open_interest": 159.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0021, "rho": -0.0008, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:33:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270115C00100000", "bid": 67.3, "bid_size": 107.0, "ask": 70.95, "ask_size": 104.0, "iv": 0.4443, "open_interest": 27.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0074, "theta": 0.0, "rho": 0.1889, "theo": 69.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-10-30T09:43:53", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "PG270115P00100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 525.0, "iv": 0.5219, "open_interest": 589.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0024, "rho": -0.001, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:12:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270115C00105000", "bid": 62.35, "bid_size": 121.0, "ask": 65.45, "ask_size": 113.0, "iv": 0.0, "open_interest": 12.0, "volume": 6.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.009, "theta": 0.0, "rho": 0.1981, "theo": 64.1893, "change": 1.525, "open": 63.4, "high": 63.4, "low": 63.4, "tick": "no_change", "last_trade_price": 63.4, "last_trade_time": "2026-11-09T12:40:09", "percent_change": 2.46465, "prev_day_close": 61.875}, {"option": "PG270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 881.0, "iv": 0.4779, "open_interest": 319.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.009, "theta": -0.0027, "rho": -0.0013, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T09:46:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270115C00110000", "bid": 58.15, "bid_size": 550.0, "ask": 60.15, "ask_size": 432.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0005, "vega": 0.011, "theta": 0.0, "rho": 0.2073, "theo": 59.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.68, "last_trade_time": "2026-10-14T12:23:51", "percent_change": 0.0, "prev_day_close": 56.9250011444092}, {"option": "PG270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 842.0, "iv": 0.4358, "open_interest": 2485.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0005, "vega": 0.011, "theta": -0.0031, "rho": -0.0016, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T09:59:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270115C00115000", "bid": 53.3, "bid_size": 535.0, "ask": 55.4, "ask_size": 441.0, "iv": 0.4107, "open_interest": 114.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0007, "vega": 0.0136, "theta": 0.0, "rho": 0.2163, "theo": 54.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-09-23T12:44:10", "percent_change": 0.0, "prev_day_close": 51.875}, {"option": "PG270115P00115000", "bid": 0.02, "bid_size": 1.0, "ask": 0.08, "ask_size": 329.0, "iv": 0.3706, "open_interest": 1038.0, "volume": 13.0, "delta": -0.0065, "gamma": 0.0007, "vega": 0.0138, "theta": -0.0035, "rho": -0.002, "theo": 0.0571, "change": -0.105, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:33:59", "percent_change": -67.7419, "prev_day_close": 0.154999995604157}, {"option": "PG270115C00120000", "bid": 47.6, "bid_size": 547.0, "ask": 51.05, "ask_size": 442.0, "iv": 0.3286, "open_interest": 197.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0009, "vega": 0.0174, "theta": 0.0, "rho": 0.2252, "theo": 49.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-10-28T15:40:45", "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "PG270115P00120000", "bid": 0.06, "bid_size": 2.0, "ask": 0.12, "ask_size": 382.0, "iv": 0.3591, "open_interest": 3379.0, "volume": 2.0, "delta": -0.0085, "gamma": 0.0009, "vega": 0.0175, "theta": -0.0042, "rho": -0.0026, "theo": 0.0715, "change": -0.21, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:35:40", "percent_change": -70.0, "prev_day_close": 0.300000010058284}, {"option": "PG270115C00125000", "bid": 43.05, "bid_size": 552.0, "ask": 45.65, "ask_size": 448.0, "iv": 0.2753, "open_interest": 220.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0013, "vega": 0.0225, "theta": 0.0, "rho": 0.2337, "theo": 44.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.04, "last_trade_time": "2026-11-03T11:56:36", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "PG270115P00125000", "bid": 0.01, "bid_size": 305.0, "ask": 0.27, "ask_size": 895.0, "iv": 0.3418, "open_interest": 3908.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0013, "vega": 0.0227, "theta": -0.005, "rho": -0.0036, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T09:34:16", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "PG270115C00130000", "bid": 38.1, "bid_size": 552.0, "ask": 40.95, "ask_size": 448.0, "iv": 0.3086, "open_interest": 354.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0018, "vega": 0.0302, "theta": -0.0017, "rho": 0.2417, "theo": 39.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.58, "last_trade_time": "2026-10-30T15:52:02", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "PG270115P00130000", "bid": 0.1, "bid_size": 1.0, "ask": 0.14, "ask_size": 44.0, "iv": 0.2962, "open_interest": 4105.0, "volume": 2.0, "delta": -0.0162, "gamma": 0.0019, "vega": 0.0306, "theta": -0.0062, "rho": -0.005, "theo": 0.1242, "change": -0.105, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:56:47", "percent_change": -46.6667, "prev_day_close": 0.224999994039536}, {"option": "PG270115C00135000", "bid": 33.5, "bid_size": 602.0, "ask": 35.45, "ask_size": 487.0, "iv": 0.2367, "open_interest": 545.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0028, "vega": 0.0417, "theta": -0.004, "rho": 0.2487, "theo": 34.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-11-06T15:55:05", "percent_change": 0.0, "prev_day_close": 31.9250011444092}, {"option": "PG270115P00135000", "bid": 0.12, "bid_size": 236.0, "ask": 0.2, "ask_size": 49.0, "iv": 0.2711, "open_interest": 2449.0, "volume": 2.0, "delta": -0.0237, "gamma": 0.0028, "vega": 0.0422, "theta": -0.0081, "rho": -0.0073, "theo": 0.1775, "change": -0.115, "open": 0.23, "high": 0.23, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:39:15", "percent_change": -41.8182, "prev_day_close": 0.275000005960464}, {"option": "PG270115C00140000", "bid": 29.05, "bid_size": 520.0, "ask": 30.3, "ask_size": 318.0, "iv": 0.247, "open_interest": 439.0, "volume": 20.0, "delta": 0.9644, "gamma": 0.0042, "vega": 0.0582, "theta": -0.007, "rho": 0.2544, "theo": 29.7147, "change": 1.03, "open": 28.54, "high": 28.55, "low": 28.53, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-11-09T11:21:03", "percent_change": 3.74545, "prev_day_close": 27.5}, {"option": "PG270115P00140000", "bid": 0.21, "bid_size": 246.0, "ask": 0.32, "ask_size": 306.0, "iv": 0.2552, "open_interest": 2482.0, "volume": 8.0, "delta": -0.0356, "gamma": 0.0043, "vega": 0.0588, "theta": -0.0105, "rho": -0.0108, "theo": 0.2612, "change": -0.16, "open": 0.33, "high": 0.37, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:56:47", "percent_change": -39.0244, "prev_day_close": 0.410000011324882}, {"option": "PG270115C00145000", "bid": 23.55, "bid_size": 581.0, "ask": 25.6, "ask_size": 309.0, "iv": 0.1749, "open_interest": 988.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0065, "vega": 0.0838, "theta": -0.0112, "rho": 0.257, "theo": 24.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-11-05T09:35:11", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "PG270115P00145000", "bid": 0.2, "bid_size": 675.0, "ask": 0.57, "ask_size": 474.0, "iv": 0.233, "open_interest": 3493.0, "volume": 11.0, "delta": -0.0566, "gamma": 0.0066, "vega": 0.0853, "theta": -0.0143, "rho": -0.0171, "theo": 0.4169, "change": -0.3, "open": 0.59, "high": 0.59, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:39:02", "percent_change": -42.8571, "prev_day_close": 0.699999988079071}, {"option": "PG270115C00150000", "bid": 19.85, "bid_size": 358.0, "ask": 20.95, "ask_size": 445.0, "iv": 0.2359, "open_interest": 1706.0, "volume": 9.0, "delta": 0.9078, "gamma": 0.0102, "vega": 0.122, "theta": -0.0173, "rho": 0.2544, "theo": 20.2488, "change": 2.84, "open": 18.68, "high": 20.59, "low": 18.68, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-11-09T15:48:42", "percent_change": 16.0, "prev_day_close": 17.75}, {"option": "PG270115P00150000", "bid": 0.68, "bid_size": 7.0, "ask": 0.77, "ask_size": 96.0, "iv": 0.2244, "open_interest": 2462.0, "volume": 38.0, "delta": -0.0934, "gamma": 0.0104, "vega": 0.1233, "theta": -0.0199, "rho": -0.0278, "theo": 0.716, "change": -0.405, "open": 0.86, "high": 0.98, "low": 0.69, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:27:12", "percent_change": -36.0, "prev_day_close": 1.125}, {"option": "PG270115C00155000", "bid": 15.4, "bid_size": 312.0, "ask": 16.6, "ask_size": 442.0, "iv": 0.2233, "open_interest": 7878.0, "volume": 58.0, "delta": 0.8501, "gamma": 0.0151, "vega": 0.1706, "theta": -0.0246, "rho": 0.2443, "theo": 15.8066, "change": 1.9, "open": 13.97, "high": 15.8, "low": 13.75, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T14:12:32", "percent_change": 13.6691, "prev_day_close": 13.8999996185303}, {"option": "PG270115P00155000", "bid": 1.18, "bid_size": 46.0, "ask": 1.43, "ask_size": 377.0, "iv": 0.2157, "open_interest": 1760.0, "volume": 26.0, "delta": -0.1527, "gamma": 0.0155, "vega": 0.1734, "theta": -0.0269, "rho": -0.0451, "theo": 1.2409, "change": -0.75, "open": 1.58, "high": 1.58, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:40:13", "percent_change": -38.2653, "prev_day_close": 1.95999997854233}, {"option": "PG270115C00160000", "bid": 11.3, "bid_size": 372.0, "ask": 12.25, "ask_size": 272.0, "iv": 0.2046, "open_interest": 6468.0, "volume": 4.0, "delta": 0.7641, "gamma": 0.021, "vega": 0.2238, "theta": -0.0321, "rho": 0.2244, "theo": 11.7161, "change": 1.3, "open": 10.0, "high": 11.3, "low": 10.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T15:06:59", "percent_change": 13.0, "prev_day_close": 10.0}, {"option": "PG270115P00160000", "bid": 2.0, "bid_size": 258.0, "ask": 2.32, "ask_size": 355.0, "iv": 0.2034, "open_interest": 1912.0, "volume": 83.0, "delta": -0.2412, "gamma": 0.0217, "vega": 0.2261, "theta": -0.0342, "rho": -0.0685, "theo": 2.1268, "change": -1.175, "open": 3.1, "high": 3.1, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:30:24", "percent_change": -36.4341, "prev_day_close": 3.22500002384186}, {"option": "PG270115C00165000", "bid": 7.85, "bid_size": 313.0, "ask": 8.6, "ask_size": 324.0, "iv": 0.1967, "open_interest": 8021.0, "volume": 2249.0, "delta": 0.647, "gamma": 0.0263, "vega": 0.2685, "theta": -0.038, "rho": 0.1932, "theo": 8.172, "change": 1.0, "open": 7.17, "high": 8.35, "low": 6.82, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T15:55:20", "percent_change": 14.3885, "prev_day_close": 6.95000004768372}, {"option": "PG270115P00165000", "bid": 3.4, "bid_size": 260.0, "ask": 3.85, "ask_size": 417.0, "iv": 0.1964, "open_interest": 1345.0, "volume": 2662.0, "delta": -0.3631, "gamma": 0.0275, "vega": 0.2695, "theta": -0.0402, "rho": -0.0975, "theo": 3.5805, "change": -1.555, "open": 4.5, "high": 4.7, "low": 3.5, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T15:56:29", "percent_change": -30.0483, "prev_day_close": 5.17499995231628}, {"option": "PG270115C00170000", "bid": 5.05, "bid_size": 248.0, "ask": 5.6, "ask_size": 300.0, "iv": 0.1898, "open_interest": 6743.0, "volume": 4424.0, "delta": 0.5082, "gamma": 0.0289, "vega": 0.2876, "theta": -0.0404, "rho": 0.1537, "theo": 5.3437, "change": 1.095, "open": 4.35, "high": 5.52, "low": 4.3, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-09T15:48:42", "percent_change": 24.7458, "prev_day_close": 4.42499995231628}, {"option": "PG270115P00170000", "bid": 5.6, "bid_size": 24.0, "ask": 6.15, "ask_size": 328.0, "iv": 0.1935, "open_interest": 1315.0, "volume": 52.0, "delta": -0.5097, "gamma": 0.0307, "vega": 0.2851, "theta": -0.0428, "rho": -0.1257, "theo": 5.7872, "change": -1.885, "open": 6.0, "high": 6.0, "low": 5.74, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-11-09T15:56:09", "percent_change": -24.4013, "prev_day_close": 7.72500014305115}, {"option": "PG270115C00175000", "bid": 2.84, "bid_size": 429.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.1809, "open_interest": 6469.0, "volume": 117.0, "delta": 0.3674, "gamma": 0.0277, "vega": 0.2724, "theta": -0.0377, "rho": 0.1121, "theo": 3.255, "change": 0.72, "open": 2.55, "high": 3.32, "low": 2.33, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T15:15:39", "percent_change": 27.7992, "prev_day_close": 2.5900000333786}, {"option": "PG270115P00175000", "bid": 8.3, "bid_size": 246.0, "ask": 9.8, "ask_size": 427.0, "iv": 0.1983, "open_interest": 117.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0302, "vega": 0.2607, "theta": -0.0406, "rho": -0.1407, "theo": 8.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.41, "last_trade_time": "2026-11-06T10:29:21", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "PG270115C00180000", "bid": 1.65, "bid_size": 318.0, "ask": 1.95, "ask_size": 305.0, "iv": 0.1839, "open_interest": 4225.0, "volume": 63.0, "delta": 0.2424, "gamma": 0.0234, "vega": 0.2278, "theta": -0.0308, "rho": 0.0743, "theo": 1.8176, "change": 0.15, "open": 1.5, "high": 1.87, "low": 1.35, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:55:20", "percent_change": 10.3448, "prev_day_close": 1.45000004768372}, {"option": "PG270115P00180000", "bid": 12.0, "bid_size": 83.0, "ask": 13.45, "ask_size": 132.0, "iv": 0.197, "open_interest": 2.0, "volume": 2.0, "delta": -0.8019, "gamma": 0.0268, "vega": 0.1972, "theta": -0.0341, "rho": -0.1296, "theo": 12.4793, "change": -1.425, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-09T13:50:26", "percent_change": -9.64467, "prev_day_close": 14.7750000953674}, {"option": "PG270115C00185000", "bid": 0.88, "bid_size": 155.0, "ask": 1.05, "ask_size": 298.0, "iv": 0.1845, "open_interest": 1721.0, "volume": 363.0, "delta": 0.1449, "gamma": 0.0172, "vega": 0.1684, "theta": -0.0221, "rho": 0.0445, "theo": 0.9313, "change": 0.28, "open": 0.75, "high": 1.0, "low": 0.75, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:24:27", "percent_change": 38.8889, "prev_day_close": 0.719999998807907}, {"option": "PG270115P00185000", "bid": 16.1, "bid_size": 55.0, "ask": 18.3, "ask_size": 55.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0222, "vega": 0.1068, "theta": -0.0267, "rho": -0.0771, "theo": 16.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-10-26T09:30:25", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "PG270115C00190000", "bid": 0.39, "bid_size": 188.0, "ask": 0.51, "ask_size": 1.0, "iv": 0.1815, "open_interest": 533.0, "volume": 18.0, "delta": 0.0843, "gamma": 0.0115, "vega": 0.1162, "theta": -0.0151, "rho": 0.0259, "theo": 0.4877, "change": 0.185, "open": 0.45, "high": 0.57, "low": 0.45, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:29:38", "percent_change": 48.0519, "prev_day_close": 0.385000005364418}, {"option": "PG270115P00190000", "bid": 20.75, "bid_size": 55.0, "ask": 23.4, "ask_size": 55.0, "iv": 0.2417, "open_interest": 4.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0076, "vega": 0.0059, "theta": -0.0186, "rho": 0.0, "theo": 21.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-01-30T13:25:47", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "PG270115C00195000", "bid": 0.1, "bid_size": 414.0, "ask": 0.5, "ask_size": 735.0, "iv": 0.1951, "open_interest": 459.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0076, "vega": 0.0809, "theta": -0.0108, "rho": 0.0159, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T14:30:36", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "PG270115P00195000", "bid": 24.8, "bid_size": 55.0, "ask": 28.6, "ask_size": 55.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 26.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2025-10-29T14:25:26", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "PG270115C00200000", "bid": 0.08, "bid_size": 185.0, "ask": 0.19, "ask_size": 380.0, "iv": 0.1939, "open_interest": 659.0, "volume": 8.0, "delta": 0.035, "gamma": 0.0052, "vega": 0.0592, "theta": -0.0083, "rho": 0.0107, "theo": 0.1922, "change": 0.01, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:23:51", "percent_change": 8.33334, "prev_day_close": 0.119999997317791}, {"option": "PG270115P00200000", "bid": 30.5, "bid_size": 55.0, "ask": 33.1, "ask_size": 55.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 31.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.06, "last_trade_time": "2026-02-09T14:42:01", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "PG270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 735.0, "iv": 0.2351, "open_interest": 92.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0027, "vega": 0.0354, "theta": -0.0055, "rho": 0.0057, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-12T09:36:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PG270115P00210000", "bid": 39.8, "bid_size": 55.0, "ask": 43.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 41.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2025-09-23T10:40:27", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "PG270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 419.0, "iv": 0.2724, "open_interest": 156.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0016, "vega": 0.0231, "theta": -0.004, "rho": 0.0034, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T15:01:00", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "PG270115P00220000", "bid": 50.05, "bid_size": 54.0, "ask": 52.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 51.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "PG270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 447.0, "iv": 0.3096, "open_interest": 35.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.001, "vega": 0.016, "theta": -0.003, "rho": 0.0022, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-06-01T09:35:42", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "PG270115P00230000", "bid": 59.8, "bid_size": 56.0, "ask": 63.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 61.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499977111816}, {"option": "PG270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 150.0, "iv": 0.3707, "open_interest": 125.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0007, "vega": 0.0117, "theta": -0.0024, "rho": 0.0016, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:51:11", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "PG270115P00240000", "bid": 69.8, "bid_size": 56.0, "ask": 73.55, "ask_size": 54.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 71.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.8, "last_trade_time": "2025-05-02T12:01:11", "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "PG270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 60.0, "iv": 0.3757, "open_interest": 754.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0019, "rho": 0.0011, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T13:49:16", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "PG270115P00250000", "bid": 79.8, "bid_size": 56.0, "ask": 83.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 81.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-01-29T15:54:27", "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "PG270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.4694, "open_interest": 99.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0016, "rho": 0.0009, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:10:00", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "PG270115P00260000", "bid": 90.05, "bid_size": 55.0, "ask": 92.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 91.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.81, "last_trade_time": "2026-03-12T09:51:41", "percent_change": 0.0, "prev_day_close": 94.125}, {"option": "PG270219C00075000", "bid": 91.95, "bid_size": 51.0, "ask": 95.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0072, "theta": 0.0, "rho": 0.1486, "theo": 93.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5750007629394}, {"option": "PG270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 56.0, "iv": 0.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0032, "rho": -0.0021, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "PG270219C00080000", "bid": 87.55, "bid_size": 54.0, "ask": 90.85, "ask_size": 55.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0081, "theta": 0.0, "rho": 0.1584, "theo": 88.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "PG270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.7147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0034, "rho": -0.0024, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG270219C00085000", "bid": 82.1, "bid_size": 54.0, "ask": 85.9, "ask_size": 55.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0093, "theta": 0.0, "rho": 0.1681, "theo": 84.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6999969482422}, {"option": "PG270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 56.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0148, "theta": -0.0037, "rho": -0.0028, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "PG270219C00090000", "bid": 77.35, "bid_size": 55.0, "ask": 80.4, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0122, "theta": 0.0, "rho": 0.1785, "theo": 79.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "PG270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 57.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0171, "theta": -0.004, "rho": -0.0033, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG270219C00095000", "bid": 72.2, "bid_size": 55.0, "ask": 75.45, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0137, "theta": 0.0, "rho": 0.1882, "theo": 74.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8000030517578}, {"option": "PG270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 489.0, "iv": 0.5082, "open_interest": 1.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0197, "theta": -0.0043, "rho": -0.0038, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-14T12:51:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PG270219C00100000", "bid": 67.35, "bid_size": 54.0, "ask": 71.1, "ask_size": 55.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.0153, "theta": 0.0, "rho": 0.1978, "theo": 69.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "PG270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 407.0, "iv": 0.4692, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0228, "theta": -0.0046, "rho": -0.0045, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-27T15:27:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PG270219C00105000", "bid": 62.85, "bid_size": 55.0, "ask": 66.15, "ask_size": 55.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0197, "theta": 0.0, "rho": 0.2074, "theo": 64.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "PG270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 374.0, "iv": 0.4483, "open_interest": 5.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0008, "vega": 0.0267, "theta": -0.005, "rho": -0.0053, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-01T15:25:30", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PG270219C00110000", "bid": 57.55, "bid_size": 55.0, "ask": 60.45, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0008, "vega": 0.0231, "theta": 0.0, "rho": 0.2178, "theo": 59.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0249996185303}, {"option": "PG270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 348.0, "iv": 0.368, "open_interest": 92.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.001, "vega": 0.0311, "theta": -0.0055, "rho": -0.0063, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:24:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PG270219C00115000", "bid": 52.95, "bid_size": 55.0, "ask": 55.7, "ask_size": 55.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.001, "vega": 0.0263, "theta": 0.0, "rho": 0.2271, "theo": 54.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0999984741211}, {"option": "PG270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 464.0, "iv": 0.3937, "open_interest": 153.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0013, "vega": 0.0368, "theta": -0.006, "rho": -0.0076, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T11:39:42", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PG270219C00120000", "bid": 48.05, "bid_size": 55.0, "ask": 50.8, "ask_size": 55.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0014, "vega": 0.0352, "theta": 0.0, "rho": 0.2377, "theo": 49.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "PG270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 520.0, "iv": 0.3477, "open_interest": 207.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0017, "vega": 0.0444, "theta": -0.0067, "rho": -0.0094, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:13:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PG270219C00125000", "bid": 42.8, "bid_size": 55.0, "ask": 46.2, "ask_size": 55.0, "iv": 0.294, "open_interest": 8.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0019, "vega": 0.0413, "theta": 0.0, "rho": 0.2462, "theo": 44.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.58, "last_trade_time": "2026-10-15T10:37:23", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "PG270219P00125000", "bid": 0.04, "bid_size": 305.0, "ask": 0.74, "ask_size": 382.0, "iv": 0.3262, "open_interest": 185.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0022, "vega": 0.0546, "theta": -0.0076, "rho": -0.012, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:45:57", "percent_change": 0.0, "prev_day_close": 0.439999992027879}, {"option": "PG270219C00130000", "bid": 37.95, "bid_size": 162.0, "ask": 40.65, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0026, "vega": 0.0563, "theta": -0.0019, "rho": 0.2561, "theo": 39.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "PG270219P00130000", "bid": 0.05, "bid_size": 268.0, "ask": 0.6, "ask_size": 744.0, "iv": 0.2965, "open_interest": 1127.0, "volume": 0.0, "delta": -0.034, "gamma": 0.003, "vega": 0.0691, "theta": -0.009, "rho": -0.0158, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:38:34", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "PG270219C00135000", "bid": 33.85, "bid_size": 150.0, "ask": 35.8, "ask_size": 148.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0038, "vega": 0.077, "theta": -0.0047, "rho": 0.2654, "theo": 34.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "PG270219P00135000", "bid": 0.19, "bid_size": 518.0, "ask": 0.7, "ask_size": 627.0, "iv": 0.2621, "open_interest": 313.0, "volume": 6.0, "delta": -0.0471, "gamma": 0.0042, "vega": 0.0899, "theta": -0.0111, "rho": -0.0219, "theo": 0.4684, "change": -0.09, "open": 0.59, "high": 0.59, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T13:51:47", "percent_change": -15.0, "prev_day_close": 0.599999994039536}, {"option": "PG270219C00140000", "bid": 28.35, "bid_size": 166.0, "ask": 30.85, "ask_size": 99.0, "iv": 0.189, "open_interest": 7.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0055, "vega": 0.1054, "theta": -0.0084, "rho": 0.2728, "theo": 30.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-11-02T15:49:29", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "PG270219P00140000", "bid": 0.5, "bid_size": 289.0, "ask": 1.2, "ask_size": 902.0, "iv": 0.2638, "open_interest": 315.0, "volume": 76.0, "delta": -0.0679, "gamma": 0.0059, "vega": 0.1192, "theta": -0.014, "rho": -0.0313, "theo": 0.6773, "change": -0.16, "open": 0.88, "high": 0.88, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:11:50", "percent_change": -17.9775, "prev_day_close": 0.889999985694885}, {"option": "PG270219C00145000", "bid": 24.45, "bid_size": 488.0, "ask": 26.2, "ask_size": 315.0, "iv": 0.235, "open_interest": 309.0, "volume": 1.0, "delta": 0.9126, "gamma": 0.0079, "vega": 0.143, "theta": -0.0132, "rho": 0.2767, "theo": 25.3554, "change": 0.525, "open": 23.95, "high": 23.95, "low": 23.95, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-11-09T10:48:18", "percent_change": 2.24119, "prev_day_close": 23.4250001907349}, {"option": "PG270219P00145000", "bid": 0.68, "bid_size": 603.0, "ask": 1.38, "ask_size": 696.0, "iv": 0.2377, "open_interest": 719.0, "volume": 74.0, "delta": -0.0998, "gamma": 0.0084, "vega": 0.1583, "theta": -0.0178, "rho": -0.0456, "theo": 1.022, "change": -0.335, "open": 1.33, "high": 1.33, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:40:47", "percent_change": -23.8434, "prev_day_close": 1.40500003099442}, {"option": "PG270219C00150000", "bid": 19.9, "bid_size": 494.0, "ask": 21.6, "ask_size": 200.0, "iv": 0.2193, "open_interest": 323.0, "volume": 3.0, "delta": 0.8678, "gamma": 0.0111, "vega": 0.1889, "theta": -0.0187, "rho": 0.2753, "theo": 20.8917, "change": 0.55, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T10:48:13", "percent_change": 2.90238, "prev_day_close": 18.9499998092651}, {"option": "PG270219P00150000", "bid": 1.43, "bid_size": 287.0, "ask": 1.75, "ask_size": 311.0, "iv": 0.228, "open_interest": 784.0, "volume": 44.0, "delta": -0.1464, "gamma": 0.0115, "vega": 0.2055, "theta": -0.0224, "rho": -0.0663, "theo": 1.5696, "change": -0.45, "open": 2.04, "high": 2.07, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:29:49", "percent_change": -21.2264, "prev_day_close": 2.12000000476837}, {"option": "PG270219C00155000", "bid": 15.8, "bid_size": 472.0, "ask": 17.5, "ask_size": 236.0, "iv": 0.2163, "open_interest": 571.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0148, "vega": 0.2453, "theta": -0.0246, "rho": 0.2667, "theo": 16.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-06T10:15:19", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "PG270219P00155000", "bid": 2.31, "bid_size": 13.0, "ask": 2.56, "ask_size": 28.0, "iv": 0.2197, "open_interest": 308.0, "volume": 364.0, "delta": -0.2109, "gamma": 0.015, "vega": 0.2576, "theta": -0.0272, "rho": -0.0955, "theo": 2.4072, "change": -0.85, "open": 3.05, "high": 3.16, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:55:05", "percent_change": -26.1538, "prev_day_close": 3.25}, {"option": "PG270219C00160000", "bid": 11.65, "bid_size": 603.0, "ask": 13.45, "ask_size": 90.0, "iv": 0.1994, "open_interest": 941.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0184, "vega": 0.296, "theta": -0.0299, "rho": 0.2555, "theo": 12.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-11-06T11:51:38", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "PG270219P00160000", "bid": 3.45, "bid_size": 29.0, "ask": 3.85, "ask_size": 43.0, "iv": 0.2121, "open_interest": 448.0, "volume": 23.0, "delta": -0.2943, "gamma": 0.0186, "vega": 0.3053, "theta": -0.0315, "rho": -0.1303, "theo": 3.6391, "change": -1.1, "open": 4.45, "high": 4.55, "low": 3.7, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T14:36:46", "percent_change": -22.6804, "prev_day_close": 4.84999990463257}, {"option": "PG270219C00165000", "bid": 9.35, "bid_size": 270.0, "ask": 9.9, "ask_size": 135.0, "iv": 0.207, "open_interest": 1523.0, "volume": 72.0, "delta": 0.6224, "gamma": 0.0213, "vega": 0.3356, "theta": -0.0335, "rho": 0.2323, "theo": 9.5983, "change": 1.38, "open": 8.0, "high": 9.84, "low": 8.0, "tick": "no_change", "last_trade_price": 9.73, "last_trade_time": "2026-11-09T15:36:04", "percent_change": 16.5269, "prev_day_close": 8.34999990463257}, {"option": "PG270219P00165000", "bid": 5.1, "bid_size": 30.0, "ask": 5.65, "ask_size": 30.0, "iv": 0.2067, "open_interest": 356.0, "volume": 11.0, "delta": -0.3943, "gamma": 0.0214, "vega": 0.3396, "theta": -0.0342, "rho": -0.1731, "theo": 5.3581, "change": -1.325, "open": 6.45, "high": 6.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T13:45:07", "percent_change": -19.4139, "prev_day_close": 6.82500004768372}, {"option": "PG270219C00170000", "bid": 6.6, "bid_size": 286.0, "ask": 7.15, "ask_size": 203.0, "iv": 0.2025, "open_interest": 2020.0, "volume": 44.0, "delta": 0.5125, "gamma": 0.0227, "vega": 0.3512, "theta": -0.0346, "rho": 0.1993, "theo": 6.8483, "change": 1.15, "open": 5.75, "high": 7.0, "low": 5.75, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:07:03", "percent_change": 19.6581, "prev_day_close": 5.84999990463257}, {"option": "PG270219P00170000", "bid": 7.35, "bid_size": 29.0, "ask": 7.95, "ask_size": 38.0, "iv": 0.2021, "open_interest": 210.0, "volume": 26.0, "delta": -0.5044, "gamma": 0.0227, "vega": 0.3511, "theta": -0.0345, "rho": -0.218, "theo": 7.637, "change": -1.775, "open": 8.15, "high": 8.15, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:32:48", "percent_change": -18.7335, "prev_day_close": 9.47499990463257}, {"option": "PG270219C00175000", "bid": 4.4, "bid_size": 379.0, "ask": 4.9, "ask_size": 190.0, "iv": 0.1975, "open_interest": 1577.0, "volume": 41.0, "delta": 0.4012, "gamma": 0.0222, "vega": 0.3415, "theta": -0.0331, "rho": 0.1642, "theo": 4.6791, "change": 0.85, "open": 4.05, "high": 4.75, "low": 3.85, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:51:47", "percent_change": 21.7949, "prev_day_close": 3.89999997615814}, {"option": "PG270219P00175000", "bid": 10.15, "bid_size": 44.0, "ask": 10.75, "ask_size": 48.0, "iv": 0.197, "open_interest": 26.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0222, "vega": 0.337, "theta": -0.0321, "rho": -0.2639, "theo": 10.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T11:31:52", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "PG270219C00180000", "bid": 2.81, "bid_size": 379.0, "ask": 3.25, "ask_size": 249.0, "iv": 0.1947, "open_interest": 299.0, "volume": 68.0, "delta": 0.2981, "gamma": 0.0201, "vega": 0.308, "theta": -0.0292, "rho": 0.1242, "theo": 3.0546, "change": 0.62, "open": 2.5, "high": 3.13, "low": 2.48, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-09T15:46:23", "percent_change": 24.7012, "prev_day_close": 2.50999999046326}, {"option": "PG270219P00180000", "bid": 13.3, "bid_size": 66.0, "ask": 14.9, "ask_size": 139.0, "iv": 0.2022, "open_interest": 3.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0201, "vega": 0.2983, "theta": -0.0275, "rho": -0.2989, "theo": 13.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.52, "last_trade_time": "2026-10-19T14:39:43", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "PG270219C00185000", "bid": 1.62, "bid_size": 419.0, "ask": 2.01, "ask_size": 81.0, "iv": 0.1896, "open_interest": 912.0, "volume": 74.0, "delta": 0.2092, "gamma": 0.0169, "vega": 0.2575, "theta": -0.0238, "rho": 0.0902, "theo": 1.8911, "change": 0.395, "open": 1.6, "high": 1.92, "low": 1.6, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T15:53:07", "percent_change": 25.9016, "prev_day_close": 1.52500003576279}, {"option": "PG270219P00185000", "bid": 16.7, "bid_size": 278.0, "ask": 19.15, "ask_size": 312.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0177, "vega": 0.2424, "theta": -0.0223, "rho": -0.3096, "theo": 17.7677, "change": 0.0, "open": 0.0, "high": 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": "PG270219C00190000", "bid": 0.8, "bid_size": 670.0, "ask": 1.3, "ask_size": 130.0, "iv": 0.1869, "open_interest": 84.0, "volume": 1.0, "delta": 0.1388, "gamma": 0.0131, "vega": 0.2004, "theta": -0.018, "rho": 0.0611, "theo": 1.1158, "change": 0.435, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:45:05", "percent_change": 50.289, "prev_day_close": 0.864999994635582}, {"option": "PG270219P00190000", "bid": 21.35, "bid_size": 70.0, "ask": 23.0, "ask_size": 103.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0164, "vega": 0.167, "theta": -0.0197, "rho": -0.2398, "theo": 22.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "PG270219C00195000", "bid": 0.4, "bid_size": 398.0, "ask": 1.0, "ask_size": 466.0, "iv": 0.1936, "open_interest": 1.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0096, "vega": 0.1488, "theta": -0.0131, "rho": 0.0398, "theo": 0.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-14T15:19:29", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "PG270219P00195000", "bid": 26.0, "bid_size": 88.0, "ask": 27.7, "ask_size": 80.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0167, "vega": 0.0776, "theta": -0.02, "rho": -0.0852, "theo": 26.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "PG270219C00200000", "bid": 0.23, "bid_size": 193.0, "ask": 0.53, "ask_size": 22.0, "iv": 0.1914, "open_interest": 10.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0068, "vega": 0.1099, "theta": -0.0097, "rho": 0.0266, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T12:45:07", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "PG270219P00200000", "bid": 29.8, "bid_size": 51.0, "ask": 33.6, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.001, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 31.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0999984741211}, {"option": "PG270219C00210000", "bid": 0.03, "bid_size": 217.0, "ask": 0.6, "ask_size": 324.0, "iv": 0.2264, "open_interest": 1.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0037, "vega": 0.0645, "theta": -0.006, "rho": 0.0135, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:34:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270219P00210000", "bid": 40.45, "bid_size": 55.0, "ask": 43.15, "ask_size": 55.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 41.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0749988555908}, {"option": "PG270319C00075000", "bid": 92.0, "bid_size": 56.0, "ask": 95.8, "ask_size": 56.0, "iv": 0.5526, "open_interest": 8.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0097, "theta": 0.0, "rho": 0.1519, "theo": 93.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.28, "last_trade_time": "2026-07-30T10:19:07", "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "PG270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 64.0, "iv": 0.6774, "open_interest": 16.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0153, "theta": -0.0032, "rho": -0.0033, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T10:01:45", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PG270319C00080000", "bid": 87.6, "bid_size": 55.0, "ask": 90.8, "ask_size": 55.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0109, "theta": 0.0, "rho": 0.1618, "theo": 88.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "PG270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 69.0, "iv": 0.4986, "open_interest": 11.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0176, "theta": -0.0034, "rho": -0.0038, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T11:19:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PG270319C00085000", "bid": 82.1, "bid_size": 54.0, "ask": 85.35, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0122, "theta": 0.0, "rho": 0.1717, "theo": 84.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.51, "last_trade_time": "2026-07-30T10:19:54", "percent_change": 0.0, "prev_day_close": 81.6999969482422}, {"option": "PG270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 361.0, "iv": 0.5974, "open_interest": 3.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0036, "rho": -0.0044, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-06-26T10:13:04", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PG270319C00090000", "bid": 77.65, "bid_size": 55.0, "ask": 80.4, "ask_size": 55.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0004, "vega": 0.0165, "theta": 0.0, "rho": 0.1848, "theo": 79.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "PG270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 384.0, "iv": 0.4921, "open_interest": 1.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0231, "theta": -0.0039, "rho": -0.0051, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:33:50", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "PG270319C00095000", "bid": 72.4, "bid_size": 55.0, "ask": 76.0, "ask_size": 55.0, "iv": 0.4691, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0005, "vega": 0.0185, "theta": 0.0, "rho": 0.1946, "theo": 74.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-07-27T10:43:42", "percent_change": 0.0, "prev_day_close": 71.8000030517578}, {"option": "PG270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 400.0, "iv": 0.4556, "open_interest": 38.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0006, "vega": 0.0266, "theta": -0.0042, "rho": -0.0059, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:56:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270319C00100000", "bid": 67.3, "bid_size": 105.0, "ask": 71.1, "ask_size": 55.0, "iv": 0.4122, "open_interest": 43.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0006, "vega": 0.022, "theta": 0.0, "rho": 0.2043, "theo": 69.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-10-20T13:50:44", "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "PG270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 763.0, "iv": 0.3855, "open_interest": 162.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0007, "vega": 0.0308, "theta": -0.0045, "rho": -0.007, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T14:24:01", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PG270319C00105000", "bid": 62.35, "bid_size": 55.0, "ask": 66.15, "ask_size": 55.0, "iv": 0.3789, "open_interest": 3.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0008, "vega": 0.0277, "theta": 0.0, "rho": 0.2192, "theo": 64.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-08-04T11:41:16", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "PG270319P00105000", "bid": 0.03, "bid_size": 73.0, "ask": 0.32, "ask_size": 802.0, "iv": 0.3786, "open_interest": 117.0, "volume": 2.0, "delta": -0.0136, "gamma": 0.0009, "vega": 0.0358, "theta": -0.0049, "rho": -0.0082, "theo": 0.1882, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:05:13", "percent_change": 12.5, "prev_day_close": 0.0799999982118606}, {"option": "PG270319C00110000", "bid": 58.2, "bid_size": 171.0, "ask": 60.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.001, "vega": 0.0318, "theta": 0.0, "rho": 0.2286, "theo": 59.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.97, "last_trade_time": "2026-10-19T13:07:08", "percent_change": 0.0, "prev_day_close": 57.0749988555908}, {"option": "PG270319P00110000", "bid": 0.07, "bid_size": 28.0, "ask": 0.36, "ask_size": 932.0, "iv": 0.3565, "open_interest": 474.0, "volume": 1.0, "delta": -0.0164, "gamma": 0.0011, "vega": 0.0422, "theta": -0.0054, "rho": -0.0098, "theo": 0.2158, "change": -0.36, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:57:37", "percent_change": -69.2308, "prev_day_close": 0.519999999552965}, {"option": "PG270319C00115000", "bid": 52.7, "bid_size": 55.0, "ask": 55.8, "ask_size": 55.0, "iv": 0.256, "open_interest": 5.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0013, "vega": 0.0418, "theta": 0.0, "rho": 0.2457, "theo": 54.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-10-14T13:19:00", "percent_change": 0.0, "prev_day_close": 52.125}, {"option": "PG270319P00115000", "bid": 0.05, "bid_size": 395.0, "ask": 0.55, "ask_size": 1030.0, "iv": 0.3419, "open_interest": 584.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0015, "vega": 0.0503, "theta": -0.006, "rho": -0.0121, "theo": 0.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:15:59", "percent_change": 0.0, "prev_day_close": 0.474999998696148}, {"option": "PG270319C00120000", "bid": 47.8, "bid_size": 54.0, "ask": 50.85, "ask_size": 54.0, "iv": 0.2543, "open_interest": 16.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0018, "vega": 0.0518, "theta": -0.0005, "rho": 0.2542, "theo": 49.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.12, "last_trade_time": "2026-10-06T15:34:27", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "PG270319P00120000", "bid": 0.14, "bid_size": 268.0, "ask": 0.53, "ask_size": 1091.0, "iv": 0.3153, "open_interest": 1291.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0019, "vega": 0.0613, "theta": -0.0069, "rho": -0.0151, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T10:37:20", "percent_change": 0.0, "prev_day_close": 0.309999991208315}, {"option": "PG270319C00125000", "bid": 42.9, "bid_size": 230.0, "ask": 45.4, "ask_size": 57.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0024, "vega": 0.0658, "theta": -0.0024, "rho": 0.2726, "theo": 44.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.14, "last_trade_time": "2026-10-15T10:30:37", "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "PG270319P00125000", "bid": 0.16, "bid_size": 358.0, "ask": 0.86, "ask_size": 440.0, "iv": 0.3065, "open_interest": 1980.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0025, "vega": 0.0761, "theta": -0.008, "rho": -0.0196, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T09:54:27", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "PG270319C00130000", "bid": 38.1, "bid_size": 623.0, "ask": 40.55, "ask_size": 314.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0033, "vega": 0.0874, "theta": -0.0047, "rho": 0.2923, "theo": 39.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-10-16T12:43:05", "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "PG270319P00130000", "bid": 0.39, "bid_size": 80.0, "ask": 0.9, "ask_size": 945.0, "iv": 0.2873, "open_interest": 5526.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0034, "vega": 0.0968, "theta": -0.0097, "rho": -0.0262, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:27:33", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "PG270319C00135000", "bid": 33.35, "bid_size": 399.0, "ask": 35.85, "ask_size": 35.0, "iv": 0.2091, "open_interest": 40.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0046, "vega": 0.1158, "theta": -0.0076, "rho": 0.312, "theo": 35.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-11-05T09:45:58", "percent_change": 0.0, "prev_day_close": 32.9250011444092}, {"option": "PG270319P00135000", "bid": 0.5, "bid_size": 602.0, "ask": 1.03, "ask_size": 931.0, "iv": 0.2639, "open_interest": 2243.0, "volume": 10.0, "delta": -0.0614, "gamma": 0.0047, "vega": 0.1248, "theta": -0.0119, "rho": -0.0359, "theo": 0.7127, "change": -0.205, "open": 0.81, "high": 0.81, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:33:12", "percent_change": -23.1638, "prev_day_close": 0.885000020265579}, {"option": "PG270319C00140000", "bid": 29.75, "bid_size": 463.0, "ask": 31.1, "ask_size": 29.0, "iv": 0.2511, "open_interest": 93.0, "volume": 1.0, "delta": 0.9175, "gamma": 0.0063, "vega": 0.1529, "theta": -0.0111, "rho": 0.3294, "theo": 30.3722, "change": 1.7, "open": 30.05, "high": 30.05, "low": 30.05, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-11-09T13:14:19", "percent_change": 5.99647, "prev_day_close": 28.3500003814697}, {"option": "PG270319P00140000", "bid": 0.93, "bid_size": 13.0, "ask": 1.11, "ask_size": 11.0, "iv": 0.2477, "open_interest": 1299.0, "volume": 14.0, "delta": -0.0863, "gamma": 0.0064, "vega": 0.161, "theta": -0.0148, "rho": -0.0501, "theo": 1.0187, "change": -0.295, "open": 1.16, "high": 1.16, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:42:29", "percent_change": -22.7799, "prev_day_close": 1.2950000166893}, {"option": "PG270319C00145000", "bid": 24.8, "bid_size": 709.0, "ask": 26.6, "ask_size": 81.0, "iv": 0.228, "open_interest": 487.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0084, "vega": 0.2, "theta": -0.0151, "rho": 0.3613, "theo": 25.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.07, "last_trade_time": "2026-11-04T10:49:51", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "PG270319P00145000", "bid": 1.13, "bid_size": 731.0, "ask": 1.75, "ask_size": 145.0, "iv": 0.2354, "open_interest": 1366.0, "volume": 16.0, "delta": -0.1217, "gamma": 0.0086, "vega": 0.2052, "theta": -0.0183, "rho": -0.0701, "theo": 1.4838, "change": -0.415, "open": 1.85, "high": 1.85, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:32:42", "percent_change": -22.372, "prev_day_close": 1.85499995946884}, {"option": "PG270319C00150000", "bid": 20.65, "bid_size": 708.0, "ask": 22.25, "ask_size": 50.0, "iv": 0.2225, "open_interest": 583.0, "volume": 2.0, "delta": 0.8345, "gamma": 0.0109, "vega": 0.2499, "theta": -0.0194, "rho": 0.365, "theo": 21.6115, "change": -0.25, "open": 19.65, "high": 19.65, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T10:00:25", "percent_change": -1.26582, "prev_day_close": 19.75}, {"option": "PG270319P00150000", "bid": 1.88, "bid_size": 427.0, "ask": 2.56, "ask_size": 782.0, "iv": 0.2312, "open_interest": 2629.0, "volume": 147.0, "delta": -0.1698, "gamma": 0.0112, "vega": 0.2547, "theta": -0.0222, "rho": -0.096, "theo": 2.1698, "change": -0.67, "open": 2.67, "high": 2.68, "low": 2.16, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T14:07:17", "percent_change": -23.6749, "prev_day_close": 2.83000004291534}, {"option": "PG270319C00155000", "bid": 16.6, "bid_size": 994.0, "ask": 18.3, "ask_size": 146.0, "iv": 0.2158, "open_interest": 3285.0, "volume": 3.0, "delta": 0.7734, "gamma": 0.0136, "vega": 0.3019, "theta": -0.0236, "rho": 0.3713, "theo": 17.631, "change": 0.7, "open": 16.1, "high": 16.55, "low": 16.1, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-09T11:37:00", "percent_change": 4.4164, "prev_day_close": 15.8500003814697}, {"option": "PG270319P00155000", "bid": 2.81, "bid_size": 396.0, "ask": 3.75, "ask_size": 592.0, "iv": 0.2264, "open_interest": 287.0, "volume": 21.0, "delta": -0.2322, "gamma": 0.014, "vega": 0.3056, "theta": -0.0261, "rho": -0.1289, "theo": 3.1451, "change": -1.0, "open": 3.8, "high": 3.85, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:45:05", "percent_change": -24.6914, "prev_day_close": 4.04999995231628}, {"option": "PG270319C00160000", "bid": 13.75, "bid_size": 59.0, "ask": 14.75, "ask_size": 227.0, "iv": 0.2226, "open_interest": 3135.0, "volume": 5.0, "delta": 0.6991, "gamma": 0.0161, "vega": 0.3479, "theta": -0.0272, "rho": 0.3595, "theo": 14.0092, "change": 0.55, "open": 12.5, "high": 13.5, "low": 12.5, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T12:04:22", "percent_change": 4.41767, "prev_day_close": 12.4500002861023}, {"option": "PG270319P00160000", "bid": 4.25, "bid_size": 9.0, "ask": 4.9, "ask_size": 486.0, "iv": 0.2182, "open_interest": 1381.0, "volume": 27.0, "delta": -0.3089, "gamma": 0.0167, "vega": 0.351, "theta": -0.0294, "rho": -0.1675, "theo": 4.486, "change": -1.15, "open": 5.39, "high": 5.4, "low": 4.3, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:17:14", "percent_change": -20.7207, "prev_day_close": 5.54999995231628}, {"option": "PG270319C00165000", "bid": 10.35, "bid_size": 508.0, "ask": 11.4, "ask_size": 142.0, "iv": 0.212, "open_interest": 2019.0, "volume": 165.0, "delta": 0.6134, "gamma": 0.0181, "vega": 0.3816, "theta": -0.0297, "rho": 0.3298, "theo": 10.8158, "change": 1.175, "open": 9.15, "high": 10.85, "low": 9.15, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T15:03:53", "percent_change": 12.336, "prev_day_close": 9.52500009536743}, {"option": "PG270319P00165000", "bid": 5.6, "bid_size": 397.0, "ask": 6.6, "ask_size": 34.0, "iv": 0.206, "open_interest": 334.0, "volume": 22.0, "delta": -0.3982, "gamma": 0.0189, "vega": 0.3832, "theta": -0.0315, "rho": -0.2108, "theo": 6.2706, "change": -1.2, "open": 7.2, "high": 7.2, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T13:26:33", "percent_change": -16.1074, "prev_day_close": 7.45000004768372}, {"option": "PG270319C00170000", "bid": 7.75, "bid_size": 336.0, "ask": 8.55, "ask_size": 37.0, "iv": 0.2075, "open_interest": 3204.0, "volume": 78.0, "delta": 0.5204, "gamma": 0.0192, "vega": 0.3971, "theta": -0.0307, "rho": 0.2842, "theo": 8.1064, "change": 1.05, "open": 7.17, "high": 8.25, "low": 6.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T14:05:12", "percent_change": 15.3285, "prev_day_close": 6.84999990463257}, {"option": "PG270319P00170000", "bid": 8.15, "bid_size": 34.0, "ask": 9.55, "ask_size": 334.0, "iv": 0.2137, "open_interest": 961.0, "volume": 10.0, "delta": -0.4954, "gamma": 0.02, "vega": 0.3948, "theta": -0.032, "rho": -0.2546, "theo": 8.5597, "change": -0.95, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-09T12:35:41", "percent_change": -9.40594, "prev_day_close": 10.0999999046326}, {"option": "PG270319C00175000", "bid": 5.5, "bid_size": 334.0, "ask": 6.4, "ask_size": 697.0, "iv": 0.2047, "open_interest": 10982.0, "volume": 92.0, "delta": 0.4258, "gamma": 0.0192, "vega": 0.3912, "theta": -0.03, "rho": 0.2349, "theo": 5.8977, "change": 1.075, "open": 5.15, "high": 5.95, "low": 5.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T14:01:37", "percent_change": 22.0513, "prev_day_close": 4.875}, {"option": "PG270319P00175000", "bid": 10.5, "bid_size": 259.0, "ask": 12.05, "ask_size": 291.0, "iv": 0.2008, "open_interest": 27.0, "volume": 9.0, "delta": -0.594, "gamma": 0.02, "vega": 0.3834, "theta": -0.0305, "rho": -0.2954, "theo": 11.3714, "change": 0.2, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T09:48:22", "percent_change": 1.5625, "prev_day_close": 12.7999997138977}, {"option": "PG270319C00180000", "bid": 3.9, "bid_size": 31.0, "ask": 4.85, "ask_size": 846.0, "iv": 0.2068, "open_interest": 1702.0, "volume": 56.0, "delta": 0.3357, "gamma": 0.0181, "vega": 0.3651, "theta": -0.0276, "rho": 0.1868, "theo": 4.1559, "change": 0.325, "open": 3.3, "high": 4.2, "low": 3.3, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T14:18:46", "percent_change": 8.96552, "prev_day_close": 3.625}, {"option": "PG270319P00180000", "bid": 14.0, "bid_size": 139.0, "ask": 15.15, "ask_size": 226.0, "iv": 0.1981, "open_interest": 0.0, "volume": 2.0, "delta": -0.6875, "gamma": 0.0186, "vega": 0.3505, "theta": -0.0272, "rho": -0.3316, "theo": 14.6701, "change": -1.025, "open": 15.4, "high": 15.4, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T12:37:22", "percent_change": -6.31741, "prev_day_close": 16.2249999046326}, {"option": "PG270319C00185000", "bid": 2.43, "bid_size": 88.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.1949, "open_interest": 1158.0, "volume": 179.0, "delta": 0.2542, "gamma": 0.0161, "vega": 0.3227, "theta": -0.024, "rho": 0.1422, "theo": 2.8187, "change": 0.43, "open": 2.23, "high": 2.8, "low": 2.23, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T13:26:55", "percent_change": 18.1435, "prev_day_close": 2.37000000476837}, {"option": "PG270319P00185000", "bid": 17.7, "bid_size": 128.0, "ask": 18.8, "ask_size": 133.0, "iv": 0.1934, "open_interest": 2.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0166, "vega": 0.3, "theta": -0.0227, "rho": -0.3544, "theo": 18.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.54, "last_trade_time": "2026-11-04T12:23:55", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "PG270319C00190000", "bid": 1.43, "bid_size": 484.0, "ask": 2.04, "ask_size": 66.0, "iv": 0.1917, "open_interest": 122.0, "volume": 26.0, "delta": 0.1842, "gamma": 0.0136, "vega": 0.2699, "theta": -0.0196, "rho": 0.1035, "theo": 1.8337, "change": 0.28, "open": 1.57, "high": 1.84, "low": 1.55, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T13:37:47", "percent_change": 17.9487, "prev_day_close": 1.56000000238419}, {"option": "PG270319P00190000", "bid": 21.45, "bid_size": 247.0, "ask": 23.85, "ask_size": 273.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0149, "vega": 0.2364, "theta": -0.019, "rho": -0.3322, "theo": 22.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8250007629395}, {"option": "PG270319C00195000", "bid": 0.94, "bid_size": 409.0, "ask": 1.55, "ask_size": 582.0, "iv": 0.1976, "open_interest": 66.0, "volume": 12.0, "delta": 0.1289, "gamma": 0.0108, "vega": 0.2154, "theta": -0.0154, "rho": 0.0727, "theo": 1.166, "change": -0.295, "open": 1.04, "high": 1.06, "low": 1.01, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T10:13:45", "percent_change": -21.7712, "prev_day_close": 1.35499998927116}, {"option": "PG270319P00195000", "bid": 26.15, "bid_size": 66.0, "ask": 27.85, "ask_size": 55.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0151, "vega": 0.1548, "theta": -0.0184, "rho": -0.2405, "theo": 26.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "PG270319C00200000", "bid": 0.52, "bid_size": 492.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.1936, "open_interest": 94.0, "volume": 1.0, "delta": 0.0901, "gamma": 0.0083, "vega": 0.1682, "theta": -0.0119, "rho": 0.0509, "theo": 0.7584, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:31:37", "percent_change": -5.88235, "prev_day_close": 0.849999979138374}, {"option": "PG270319P00200000", "bid": 31.05, "bid_size": 55.0, "ask": 32.65, "ask_size": 55.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0124, "vega": 0.0588, "theta": -0.0195, "rho": -0.0788, "theo": 31.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "PG270319C00210000", "bid": 0.16, "bid_size": 498.0, "ask": 0.61, "ask_size": 609.0, "iv": 0.206, "open_interest": 42.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0049, "vega": 0.1057, "theta": -0.0077, "rho": 0.0273, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:18:18", "percent_change": 0.0, "prev_day_close": 0.565000005066395}, {"option": "PG270319P00210000", "bid": 40.35, "bid_size": 55.0, "ask": 43.15, "ask_size": 55.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 41.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0749988555908}, {"option": "PG270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 56.0, "iv": 0.2194, "open_interest": 53.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0031, "vega": 0.0724, "theta": -0.0056, "rho": 0.0169, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T13:31:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "PG270319P00220000", "bid": 50.5, "bid_size": 54.0, "ask": 53.4, "ask_size": 55.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 51.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "PG270416C00090000", "bid": 77.35, "bid_size": 55.0, "ask": 80.65, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0243, "theta": 0.0, "rho": 0.2009, "theo": 79.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7249984741211}, {"option": "PG270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.4665, "open_interest": 3.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0006, "vega": 0.0314, "theta": -0.0042, "rho": -0.0079, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:54:46", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG270416C00095000", "bid": 72.4, "bid_size": 55.0, "ask": 75.85, "ask_size": 54.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0006, "vega": 0.0304, "theta": 0.0, "rho": 0.2249, "theo": 74.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "PG270416P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 194.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0007, "vega": 0.0358, "theta": -0.0044, "rho": -0.0091, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PG270416C00100000", "bid": 67.75, "bid_size": 54.0, "ask": 70.6, "ask_size": 54.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0374, "theta": 0.0, "rho": 0.2536, "theo": 69.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "PG270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 181.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0008, "vega": 0.0412, "theta": -0.0048, "rho": -0.0106, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "PG270416C00105000", "bid": 62.55, "bid_size": 51.0, "ask": 66.15, "ask_size": 55.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.001, "vega": 0.0448, "theta": 0.0, "rho": 0.282, "theo": 64.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "PG270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 477.0, "iv": 0.3665, "open_interest": 79.0, "volume": 0.0, "delta": -0.017, "gamma": 0.001, "vega": 0.0479, "theta": -0.0052, "rho": -0.0125, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-22T10:41:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270416C00110000", "bid": 58.3, "bid_size": 55.0, "ask": 60.9, "ask_size": 55.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0013, "vega": 0.0545, "theta": 0.0, "rho": 0.3238, "theo": 59.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "PG270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 370.0, "iv": 0.3608, "open_interest": 37.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0013, "vega": 0.056, "theta": -0.0057, "rho": -0.015, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-14T15:23:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270416C00115000", "bid": 52.8, "bid_size": 55.0, "ask": 56.3, "ask_size": 55.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0017, "vega": 0.0661, "theta": 0.0, "rho": 0.4121, "theo": 54.5958, "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": 52.2000007629394}, {"option": "PG270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 73.0, "iv": 0.348, "open_interest": 149.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0017, "vega": 0.0668, "theta": -0.0064, "rho": -0.0183, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:17:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PG270416C00120000", "bid": 48.7, "bid_size": 178.0, "ask": 50.75, "ask_size": 71.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0021, "vega": 0.0801, "theta": 0.0, "rho": 0.487, "theo": 49.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4250011444092}, {"option": "PG270416P00120000", "bid": 0.17, "bid_size": 458.0, "ask": 0.66, "ask_size": 1091.0, "iv": 0.2994, "open_interest": 194.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0022, "vega": 0.0809, "theta": -0.0073, "rho": -0.0229, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-27T15:14:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PG270416C00125000", "bid": 43.25, "bid_size": 181.0, "ask": 45.95, "ask_size": 33.0, "iv": 0.229, "open_interest": 1.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0028, "vega": 0.0986, "theta": -0.0019, "rho": 0.504, "theo": 44.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.52, "last_trade_time": "2026-10-23T12:26:08", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "PG270416P00125000", "bid": 0.32, "bid_size": 474.0, "ask": 0.73, "ask_size": 830.0, "iv": 0.282, "open_interest": 156.0, "volume": 1.0, "delta": -0.041, "gamma": 0.0028, "vega": 0.1, "theta": -0.0085, "rho": -0.0295, "theo": 0.5399, "change": -0.21, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:24:44", "percent_change": -28.0, "prev_day_close": 0.75}, {"option": "PG270416C00130000", "bid": 38.55, "bid_size": 187.0, "ask": 41.2, "ask_size": 26.0, "iv": 0.2309, "open_interest": 5.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0037, "vega": 0.1233, "theta": -0.0042, "rho": 0.515, "theo": 40.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.08, "last_trade_time": "2026-10-13T09:54:47", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "PG270416P00130000", "bid": 0.27, "bid_size": 733.0, "ask": 0.98, "ask_size": 1100.0, "iv": 0.2613, "open_interest": 2101.0, "volume": 2.0, "delta": -0.0545, "gamma": 0.0037, "vega": 0.125, "theta": -0.0101, "rho": -0.0388, "theo": 0.7114, "change": -0.095, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:24:44", "percent_change": -10.8571, "prev_day_close": 0.875000014901161}, {"option": "PG270416C00135000", "bid": 34.5, "bid_size": 419.0, "ask": 36.55, "ask_size": 33.0, "iv": 0.2511, "open_interest": 36.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0049, "vega": 0.1553, "theta": -0.0069, "rho": 0.5216, "theo": 35.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.06, "last_trade_time": "2026-10-22T15:41:07", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "PG270416P00135000", "bid": 0.69, "bid_size": 633.0, "ask": 1.07, "ask_size": 24.0, "iv": 0.2502, "open_interest": 532.0, "volume": 19.0, "delta": -0.0738, "gamma": 0.005, "vega": 0.1576, "theta": -0.0123, "rho": -0.0521, "theo": 0.9694, "change": -0.01, "open": 1.17, "high": 1.17, "low": 1.04, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:24:44", "percent_change": -0.925922, "prev_day_close": 1.07999996095896}, {"option": "PG270416C00140000", "bid": 30.0, "bid_size": 232.0, "ask": 31.9, "ask_size": 20.0, "iv": 0.2389, "open_interest": 2.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0064, "vega": 0.195, "theta": -0.0102, "rho": 0.5223, "theo": 31.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-07T12:25:01", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "PG270416P00140000", "bid": 0.87, "bid_size": 733.0, "ask": 1.64, "ask_size": 397.0, "iv": 0.2405, "open_interest": 745.0, "volume": 2.0, "delta": -0.1008, "gamma": 0.0066, "vega": 0.1979, "theta": -0.015, "rho": -0.0705, "theo": 1.3524, "change": -0.54, "open": 1.59, "high": 1.59, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:24:46", "percent_change": -27.1357, "prev_day_close": 1.99000000953674}, {"option": "PG270416C00145000", "bid": 25.8, "bid_size": 437.0, "ask": 27.65, "ask_size": 176.0, "iv": 0.2372, "open_interest": 39.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0082, "vega": 0.2414, "theta": -0.0138, "rho": 0.5154, "theo": 26.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-19T14:03:09", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "PG270416P00145000", "bid": 1.58, "bid_size": 393.0, "ask": 2.23, "ask_size": 27.0, "iv": 0.2368, "open_interest": 769.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0085, "vega": 0.245, "theta": -0.018, "rho": -0.0948, "theo": 1.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T15:54:09", "percent_change": 0.0, "prev_day_close": 2.31999999284744}, {"option": "PG270416C00150000", "bid": 21.5, "bid_size": 560.0, "ask": 23.45, "ask_size": 104.0, "iv": 0.2258, "open_interest": 50.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0103, "vega": 0.2917, "theta": -0.0176, "rho": 0.4999, "theo": 22.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-10-26T14:17:11", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PG270416P00150000", "bid": 2.07, "bid_size": 677.0, "ask": 3.15, "ask_size": 558.0, "iv": 0.2266, "open_interest": 800.0, "volume": 62.0, "delta": -0.1854, "gamma": 0.0107, "vega": 0.2963, "theta": -0.0213, "rho": -0.1259, "theo": 2.6908, "change": -0.515, "open": 2.62, "high": 2.85, "low": 2.62, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-11-09T15:24:49", "percent_change": -15.969, "prev_day_close": 3.22500002384186}, {"option": "PG270416C00155000", "bid": 17.6, "bid_size": 445.0, "ask": 19.4, "ask_size": 36.0, "iv": 0.2167, "open_interest": 186.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0125, "vega": 0.3418, "theta": -0.0212, "rho": 0.475, "theo": 18.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-22T14:48:13", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "PG270416P00155000", "bid": 3.45, "bid_size": 22.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.2234, "open_interest": 257.0, "volume": 21.0, "delta": -0.2452, "gamma": 0.0131, "vega": 0.3466, "theta": -0.0245, "rho": -0.1629, "theo": 3.7595, "change": -0.75, "open": 4.45, "high": 4.45, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:20:27", "percent_change": -16.8539, "prev_day_close": 4.44999980926514}, {"option": "PG270416C00160000", "bid": 14.6, "bid_size": 347.0, "ask": 15.9, "ask_size": 165.0, "iv": 0.2193, "open_interest": 250.0, "volume": 11.0, "delta": 0.6933, "gamma": 0.0146, "vega": 0.3863, "theta": -0.0243, "rho": 0.4407, "theo": 15.1742, "change": 1.95, "open": 13.7, "high": 15.25, "low": 13.7, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-11-09T15:29:21", "percent_change": 14.6617, "prev_day_close": 13.3000001907349}, {"option": "PG270416P00160000", "bid": 4.4, "bid_size": 535.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.2102, "open_interest": 178.0, "volume": 31.0, "delta": -0.3168, "gamma": 0.0153, "vega": 0.3901, "theta": -0.0272, "rho": -0.2046, "theo": 5.1749, "change": -0.775, "open": 6.15, "high": 6.15, "low": 5.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:23:14", "percent_change": -12.9707, "prev_day_close": 5.97499990463257}, {"option": "PG270416C00165000", "bid": 11.5, "bid_size": 498.0, "ask": 12.55, "ask_size": 152.0, "iv": 0.2125, "open_interest": 970.0, "volume": 4.0, "delta": 0.6162, "gamma": 0.0162, "vega": 0.4195, "theta": -0.0265, "rho": 0.398, "theo": 12.0226, "change": 1.44, "open": 10.56, "high": 11.79, "low": 10.56, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-11-09T14:57:03", "percent_change": 13.913, "prev_day_close": 10.3499999046326}, {"option": "PG270416P00165000", "bid": 6.2, "bid_size": 272.0, "ask": 8.45, "ask_size": 343.0, "iv": 0.2202, "open_interest": 106.0, "volume": 7.0, "delta": -0.3986, "gamma": 0.0172, "vega": 0.4212, "theta": -0.0289, "rho": -0.2485, "theo": 6.9987, "change": -0.6, "open": 7.75, "high": 7.75, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T11:39:19", "percent_change": -7.40741, "prev_day_close": 8.09999990463257}, {"option": "PG270416C00170000", "bid": 8.9, "bid_size": 236.0, "ask": 9.85, "ask_size": 328.0, "iv": 0.2102, "open_interest": 575.0, "volume": 31.0, "delta": 0.533, "gamma": 0.0172, "vega": 0.4366, "theta": -0.0276, "rho": 0.3488, "theo": 9.3018, "change": 1.175, "open": 8.2, "high": 9.4, "low": 8.2, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T13:34:20", "percent_change": 14.2857, "prev_day_close": 8.22499990463257}, {"option": "PG270416P00170000", "bid": 8.5, "bid_size": 95.0, "ask": 10.75, "ask_size": 181.0, "iv": 0.2165, "open_interest": 0.0, "volume": 27.0, "delta": -0.4872, "gamma": 0.0183, "vega": 0.4333, "theta": -0.0294, "rho": -0.2916, "theo": 9.2819, "change": -0.625, "open": 10.05, "high": 10.15, "low": 9.95, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-09T11:30:27", "percent_change": -5.91017, "prev_day_close": 10.5750002861023}, {"option": "PG270416C00175000", "bid": 5.9, "bid_size": 712.0, "ask": 8.85, "ask_size": 882.0, "iv": 0.2135, "open_interest": 484.0, "volume": 45.0, "delta": 0.4481, "gamma": 0.0174, "vega": 0.4348, "theta": -0.0273, "rho": 0.2963, "theo": 7.0276, "change": 0.595, "open": 6.02, "high": 6.57, "low": 6.02, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-09T12:00:59", "percent_change": 9.95816, "prev_day_close": 5.97499990463257}, {"option": "PG270416P00175000", "bid": 11.45, "bid_size": 17.0, "ask": 13.0, "ask_size": 141.0, "iv": 0.2098, "open_interest": 10.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0185, "vega": 0.4246, "theta": -0.0284, "rho": -0.332, "theo": 12.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.64, "last_trade_time": "2026-10-27T13:04:33", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PG270416C00180000", "bid": 4.9, "bid_size": 54.0, "ask": 5.5, "ask_size": 403.0, "iv": 0.2034, "open_interest": 257.0, "volume": 48.0, "delta": 0.3656, "gamma": 0.0168, "vega": 0.4144, "theta": -0.0258, "rho": 0.2438, "theo": 5.1748, "change": 0.99, "open": 4.9, "high": 5.37, "low": 4.9, "tick": "no_change", "last_trade_price": 5.34, "last_trade_time": "2026-11-09T15:22:39", "percent_change": 22.7586, "prev_day_close": 4.35000014305115}, {"option": "PG270416P00180000", "bid": 14.55, "bid_size": 30.0, "ask": 15.85, "ask_size": 82.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0177, "vega": 0.395, "theta": -0.0258, "rho": -0.367, "theo": 15.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T12:10:18", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "PG270416C00185000", "bid": 3.4, "bid_size": 97.0, "ask": 4.25, "ask_size": 855.0, "iv": 0.2035, "open_interest": 553.0, "volume": 8.0, "delta": 0.2888, "gamma": 0.0154, "vega": 0.378, "theta": -0.0232, "rho": 0.194, "theo": 3.6933, "change": 0.795, "open": 3.4, "high": 3.6, "low": 3.4, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:33:39", "percent_change": 28.3422, "prev_day_close": 2.80499994754791}, {"option": "PG270416P00185000", "bid": 17.95, "bid_size": 77.0, "ask": 19.35, "ask_size": 63.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0161, "vega": 0.3475, "theta": -0.022, "rho": -0.3859, "theo": 18.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "PG270416C00190000", "bid": 2.18, "bid_size": 327.0, "ask": 3.65, "ask_size": 800.0, "iv": 0.2082, "open_interest": 458.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0136, "vega": 0.3296, "theta": -0.0198, "rho": 0.1487, "theo": 2.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T14:42:44", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "PG270416P00190000", "bid": 21.6, "bid_size": 120.0, "ask": 23.95, "ask_size": 113.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0146, "vega": 0.284, "theta": -0.018, "rho": -0.3802, "theo": 22.8158, "change": 0.0, "open": 0.0, "high": 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": "PG270416C00195000", "bid": 1.3, "bid_size": 569.0, "ask": 2.07, "ask_size": 105.0, "iv": 0.1937, "open_interest": 100.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0114, "vega": 0.2752, "theta": -0.0162, "rho": 0.1099, "theo": 1.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:08:29", "percent_change": 0.0, "prev_day_close": 1.48500004410744}, {"option": "PG270416P00195000", "bid": 26.1, "bid_size": 118.0, "ask": 28.6, "ask_size": 119.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0141, "vega": 0.2077, "theta": -0.0158, "rho": -0.3166, "theo": 27.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "PG270416C00200000", "bid": 0.79, "bid_size": 612.0, "ask": 1.41, "ask_size": 40.0, "iv": 0.1918, "open_interest": 25.0, "volume": 10.0, "delta": 0.1174, "gamma": 0.0092, "vega": 0.2231, "theta": -0.013, "rho": 0.0799, "theo": 1.1381, "change": 0.185, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T11:56:50", "percent_change": 19.3717, "prev_day_close": 0.954999998211861}, {"option": "PG270416P00200000", "bid": 31.25, "bid_size": 52.0, "ask": 32.75, "ask_size": 82.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0151, "vega": 0.1075, "theta": -0.0196, "rho": -0.1217, "theo": 31.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "PG270416C00210000", "bid": 0.38, "bid_size": 299.0, "ask": 0.84, "ask_size": 295.0, "iv": 0.2024, "open_interest": 15.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0058, "vega": 0.1472, "theta": -0.0087, "rho": 0.0448, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T14:44:47", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "PG270416P00210000", "bid": 40.15, "bid_size": 55.0, "ask": 43.55, "ask_size": 55.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 41.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "PG270416C00220000", "bid": 0.01, "bid_size": 373.0, "ask": 0.75, "ask_size": 336.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0038, "vega": 0.1045, "theta": -0.0065, "rho": 0.0286, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "PG270416P00220000", "bid": 50.35, "bid_size": 54.0, "ask": 53.45, "ask_size": 54.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0235, "rho": 0.0, "theo": 51.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "PG270617C00075000", "bid": 92.45, "bid_size": 56.0, "ask": 95.35, "ask_size": 56.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0174, "theta": 0.0, "rho": 0.1688, "theo": 93.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.07, "last_trade_time": "2026-09-09T12:58:32", "percent_change": 0.0, "prev_day_close": 91.5500030517578}, {"option": "PG270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 73.0, "iv": 0.5114, "open_interest": 33.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0324, "theta": -0.0033, "rho": -0.0098, "theo": 0.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T10:40:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PG270617C00080000", "bid": 87.5, "bid_size": 50.0, "ask": 90.85, "ask_size": 57.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0193, "theta": 0.0, "rho": 0.1794, "theo": 89.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.6, "last_trade_time": "2026-10-22T13:01:33", "percent_change": 0.0, "prev_day_close": 86.625}, {"option": "PG270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 58.0, "iv": 0.4491, "open_interest": 13.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0366, "theta": -0.0035, "rho": -0.0111, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T14:34:16", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "PG270617C00085000", "bid": 82.85, "bid_size": 54.0, "ask": 85.4, "ask_size": 54.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0262, "theta": 0.0, "rho": 0.2056, "theo": 84.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6749992370606}, {"option": "PG270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 349.0, "iv": 0.4188, "open_interest": 10.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0415, "theta": -0.0038, "rho": -0.0127, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PG270617C00090000", "bid": 77.15, "bid_size": 55.0, "ask": 81.0, "ask_size": 54.0, "iv": 0.372, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0332, "theta": 0.0, "rho": 0.2202, "theo": 79.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.87, "last_trade_time": "2026-10-14T11:06:25", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "PG270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 347.0, "iv": 0.3937, "open_interest": 14.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0007, "vega": 0.0472, "theta": -0.004, "rho": -0.0146, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:33:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PG270617C00095000", "bid": 72.3, "bid_size": 54.0, "ask": 76.05, "ask_size": 55.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0008, "vega": 0.0394, "theta": 0.0, "rho": 0.2518, "theo": 74.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-09-01T10:57:29", "percent_change": 0.0, "prev_day_close": 71.8250007629394}, {"option": "PG270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 360.0, "iv": 0.3897, "open_interest": 11.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0008, "vega": 0.0544, "theta": -0.0043, "rho": -0.0172, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-07T11:08:24", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "PG270617C00100000", "bid": 67.55, "bid_size": 54.0, "ask": 70.8, "ask_size": 54.0, "iv": 0.3104, "open_interest": 22.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.001, "vega": 0.0507, "theta": 0.0, "rho": 0.2914, "theo": 69.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.32, "last_trade_time": "2026-11-03T13:59:42", "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "PG270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 601.0, "iv": 0.351, "open_interest": 748.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.001, "vega": 0.0628, "theta": -0.0047, "rho": -0.0201, "theo": 0.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T15:59:21", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "PG270617C00105000", "bid": 62.9, "bid_size": 55.0, "ask": 66.3, "ask_size": 55.0, "iv": 0.356, "open_interest": 5.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0012, "vega": 0.0636, "theta": 0.0, "rho": 0.3645, "theo": 64.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-06-26T12:12:17", "percent_change": 0.0, "prev_day_close": 62.0999984741211}, {"option": "PG270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 372.0, "iv": 0.3447, "open_interest": 85.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0013, "vega": 0.0736, "theta": -0.0052, "rho": -0.024, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T13:20:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "PG270617C00110000", "bid": 57.8, "bid_size": 200.0, "ask": 61.3, "ask_size": 164.0, "iv": 0.3075, "open_interest": 2.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0015, "vega": 0.0788, "theta": 0.0, "rho": 0.4468, "theo": 59.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.75, "last_trade_time": "2026-09-29T11:33:51", "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "PG270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 82.0, "iv": 0.3058, "open_interest": 91.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0016, "vega": 0.0872, "theta": -0.0058, "rho": -0.0293, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:42:03", "percent_change": 0.0, "prev_day_close": 0.519999988377094}, {"option": "PG270617C00115000", "bid": 53.8, "bid_size": 166.0, "ask": 55.9, "ask_size": 55.0, "iv": 0.3037, "open_interest": 6.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0019, "vega": 0.0947, "theta": 0.0, "rho": 0.5003, "theo": 54.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-10-22T10:08:17", "percent_change": 0.0, "prev_day_close": 52.5999984741211}, {"option": "PG270617P00115000", "bid": 0.35, "bid_size": 120.0, "ask": 1.07, "ask_size": 497.0, "iv": 0.3109, "open_interest": 536.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.002, "vega": 0.1047, "theta": -0.0067, "rho": -0.0364, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T14:12:37", "percent_change": 0.0, "prev_day_close": 0.884999975562096}, {"option": "PG270617C00120000", "bid": 48.95, "bid_size": 370.0, "ask": 51.05, "ask_size": 43.0, "iv": 0.2799, "open_interest": 47.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0025, "vega": 0.1188, "theta": 0.0, "rho": 0.5238, "theo": 50.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.5, "last_trade_time": "2026-11-05T13:08:13", "percent_change": 0.0, "prev_day_close": 47.9000015258789}, {"option": "PG270617P00120000", "bid": 0.12, "bid_size": 276.0, "ask": 1.22, "ask_size": 609.0, "iv": 0.2792, "open_interest": 2020.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0026, "vega": 0.1271, "theta": -0.0077, "rho": -0.0462, "theo": 0.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:13:07", "percent_change": 0.0, "prev_day_close": 0.934999991208315}, {"option": "PG270617C00125000", "bid": 43.75, "bid_size": 341.0, "ask": 46.35, "ask_size": 42.0, "iv": 0.2474, "open_interest": 22.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0032, "vega": 0.1482, "theta": 0.0, "rho": 0.5455, "theo": 45.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.01, "last_trade_time": "2026-11-04T10:52:06", "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "PG270617P00125000", "bid": 0.63, "bid_size": 650.0, "ask": 1.25, "ask_size": 404.0, "iv": 0.2715, "open_interest": 1095.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0034, "vega": 0.156, "theta": -0.0091, "rho": -0.06, "theo": 0.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T15:19:56", "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "PG270617C00130000", "bid": 39.2, "bid_size": 628.0, "ask": 41.75, "ask_size": 116.0, "iv": 0.2442, "open_interest": 134.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0042, "vega": 0.1821, "theta": -0.0021, "rho": 0.5521, "theo": 40.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.55, "last_trade_time": "2026-10-26T10:05:11", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "PG270617P00130000", "bid": 0.79, "bid_size": 811.0, "ask": 1.6, "ask_size": 708.0, "iv": 0.2583, "open_interest": 2509.0, "volume": 4.0, "delta": -0.0772, "gamma": 0.0043, "vega": 0.1908, "theta": -0.0108, "rho": -0.0773, "theo": 1.2407, "change": -0.015, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T15:24:44", "percent_change": -1.09091, "prev_day_close": 1.375}, {"option": "PG270617C00135000", "bid": 34.65, "bid_size": 469.0, "ask": 37.25, "ask_size": 43.0, "iv": 0.2368, "open_interest": 32.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0053, "vega": 0.224, "theta": -0.0051, "rho": 0.5654, "theo": 36.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.73, "last_trade_time": "2026-10-22T15:27:57", "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "PG270617P00135000", "bid": 1.49, "bid_size": 20.0, "ask": 1.99, "ask_size": 142.0, "iv": 0.2553, "open_interest": 840.0, "volume": 6.0, "delta": -0.1012, "gamma": 0.0055, "vega": 0.2319, "theta": -0.0127, "rho": -0.1011, "theo": 1.6606, "change": -0.365, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T13:07:25", "percent_change": -17.2577, "prev_day_close": 2.11500000953674}, {"option": "PG270617C00140000", "bid": 31.0, "bid_size": 683.0, "ask": 32.8, "ask_size": 54.0, "iv": 0.2431, "open_interest": 108.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0067, "vega": 0.2723, "theta": -0.0083, "rho": 0.5813, "theo": 31.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.08, "last_trade_time": "2026-11-05T09:47:18", "percent_change": 0.0, "prev_day_close": 30.0749998092651}, {"option": "PG270617P00140000", "bid": 1.88, "bid_size": 809.0, "ask": 2.93, "ask_size": 570.0, "iv": 0.2502, "open_interest": 1219.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0068, "vega": 0.2794, "theta": -0.0149, "rho": -0.1315, "theo": 2.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T15:34:04", "percent_change": 0.0, "prev_day_close": 2.67999994754791}, {"option": "PG270617C00145000", "bid": 26.6, "bid_size": 715.0, "ask": 28.65, "ask_size": 62.0, "iv": 0.2324, "open_interest": 991.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0081, "vega": 0.3238, "theta": -0.0116, "rho": 0.5907, "theo": 27.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.86, "last_trade_time": "2026-11-05T09:36:35", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "PG270617P00145000", "bid": 2.8, "bid_size": 28.0, "ask": 3.35, "ask_size": 278.0, "iv": 0.2397, "open_interest": 493.0, "volume": 44.0, "delta": -0.171, "gamma": 0.0084, "vega": 0.3301, "theta": -0.0172, "rho": -0.1688, "theo": 3.0041, "change": -0.375, "open": 3.4, "high": 3.4, "low": 3.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:24:46", "percent_change": -10.6383, "prev_day_close": 3.52499997615814}, {"option": "PG270617C00150000", "bid": 22.9, "bid_size": 713.0, "ask": 24.75, "ask_size": 88.0, "iv": 0.2304, "open_interest": 2928.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0097, "vega": 0.3749, "theta": -0.0147, "rho": 0.5831, "theo": 23.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-10-29T10:38:16", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "PG270617P00150000", "bid": 3.7, "bid_size": 20.0, "ask": 4.15, "ask_size": 19.0, "iv": 0.2296, "open_interest": 621.0, "volume": 11.0, "delta": -0.2177, "gamma": 0.01, "vega": 0.381, "theta": -0.0194, "rho": -0.2137, "theo": 4.0035, "change": -0.2, "open": 4.45, "high": 4.45, "low": 4.25, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T11:32:58", "percent_change": -4.39561, "prev_day_close": 4.55000019073486}, {"option": "PG270617C00155000", "bid": 18.55, "bid_size": 675.0, "ask": 21.0, "ask_size": 45.0, "iv": 0.2156, "open_interest": 1047.0, "volume": 0.0, "delta": 0.7343, "gamma": 0.0112, "vega": 0.4227, "theta": -0.0176, "rho": 0.5657, "theo": 20.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2026-11-05T11:23:49", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "PG270617P00155000", "bid": 4.85, "bid_size": 25.0, "ask": 5.95, "ask_size": 576.0, "iv": 0.2295, "open_interest": 1550.0, "volume": 6.0, "delta": -0.2724, "gamma": 0.0115, "vega": 0.4284, "theta": -0.0214, "rho": -0.2649, "theo": 5.2709, "change": -0.525, "open": 5.8, "high": 5.8, "low": 5.25, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T15:24:44", "percent_change": -8.78661, "prev_day_close": 5.97500014305115}, {"option": "PG270617C00160000", "bid": 16.1, "bid_size": 665.0, "ask": 17.6, "ask_size": 109.0, "iv": 0.2211, "open_interest": 888.0, "volume": 1.0, "delta": 0.6743, "gamma": 0.0125, "vega": 0.4639, "theta": -0.0199, "rho": 0.5501, "theo": 16.8779, "change": 1.25, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T11:59:00", "percent_change": 8.36121, "prev_day_close": 14.9499998092651}, {"option": "PG270617P00160000", "bid": 5.4, "bid_size": 872.0, "ask": 7.45, "ask_size": 431.0, "iv": 0.2127, "open_interest": 423.0, "volume": 3.0, "delta": -0.3344, "gamma": 0.013, "vega": 0.4682, "theta": -0.0228, "rho": -0.3208, "theo": 6.8439, "change": -0.215, "open": 7.45, "high": 7.45, "low": 7.31, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-11-09T11:32:58", "percent_change": -2.85714, "prev_day_close": 7.52499985694885}, {"option": "PG270617C00165000", "bid": 13.5, "bid_size": 574.0, "ask": 15.2, "ask_size": 757.0, "iv": 0.2273, "open_interest": 1355.0, "volume": 2.0, "delta": 0.6087, "gamma": 0.0136, "vega": 0.494, "theta": -0.0216, "rho": 0.5217, "theo": 13.8622, "change": 1.675, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-09T14:09:51", "percent_change": 13.7577, "prev_day_close": 12.1749997138977}, {"option": "PG270617P00165000", "bid": 8.0, "bid_size": 87.0, "ask": 9.15, "ask_size": 143.0, "iv": 0.2137, "open_interest": 184.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0142, "vega": 0.4962, "theta": -0.0237, "rho": -0.3774, "theo": 8.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-06T14:09:13", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "PG270617C00170000", "bid": 10.05, "bid_size": 985.0, "ask": 11.85, "ask_size": 213.0, "iv": 0.2088, "open_interest": 1861.0, "volume": 1.0, "delta": 0.5396, "gamma": 0.0143, "vega": 0.5105, "theta": -0.0226, "rho": 0.4798, "theo": 11.2052, "change": 0.06, "open": 9.71, "high": 9.71, "low": 9.71, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-11-09T10:20:44", "percent_change": 0.621761, "prev_day_close": 9.65000009536743}, {"option": "PG270617P00170000", "bid": 10.15, "bid_size": 273.0, "ask": 11.4, "ask_size": 117.0, "iv": 0.2084, "open_interest": 236.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.015, "vega": 0.5091, "theta": -0.0238, "rho": -0.4317, "theo": 11.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T11:49:35", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "PG270617C00175000", "bid": 8.65, "bid_size": 26.0, "ask": 9.55, "ask_size": 345.0, "iv": 0.2144, "open_interest": 1568.0, "volume": 47.0, "delta": 0.4693, "gamma": 0.0145, "vega": 0.512, "theta": -0.0227, "rho": 0.4229, "theo": 8.9131, "change": 0.925, "open": 7.95, "high": 8.75, "low": 7.82, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T14:59:15", "percent_change": 11.8211, "prev_day_close": 7.8250002861023}, {"option": "PG270617P00175000", "bid": 12.3, "bid_size": 155.0, "ask": 14.05, "ask_size": 65.0, "iv": 0.1999, "open_interest": 18.0, "volume": 2.0, "delta": -0.5495, "gamma": 0.0153, "vega": 0.5049, "theta": -0.0231, "rho": -0.4757, "theo": 13.7235, "change": 0.305, "open": 14.25, "high": 15.13, "low": 14.25, "tick": "up", "last_trade_price": 15.13, "last_trade_time": "2026-11-09T09:58:22", "percent_change": 2.05734, "prev_day_close": 14.8249998092651}, {"option": "PG270617C00180000", "bid": 6.4, "bid_size": 587.0, "ask": 7.5, "ask_size": 331.0, "iv": 0.2077, "open_interest": 1447.0, "volume": 31.0, "delta": 0.4001, "gamma": 0.0143, "vega": 0.4983, "theta": -0.0221, "rho": 0.3641, "theo": 6.9672, "change": 0.755, "open": 6.1, "high": 7.08, "low": 6.1, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T15:28:41", "percent_change": 11.9368, "prev_day_close": 6.32500004768372}, {"option": "PG270617P00180000", "bid": 15.9, "bid_size": 53.0, "ask": 17.4, "ask_size": 101.0, "iv": 0.2055, "open_interest": 5.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0152, "vega": 0.4826, "theta": -0.0215, "rho": -0.5098, "theo": 16.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-22T09:35:54", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "PG270617C00185000", "bid": 5.0, "bid_size": 58.0, "ask": 5.95, "ask_size": 495.0, "iv": 0.2082, "open_interest": 799.0, "volume": 10.0, "delta": 0.3338, "gamma": 0.0137, "vega": 0.4705, "theta": -0.0208, "rho": 0.3063, "theo": 5.3323, "change": 0.725, "open": 4.6, "high": 5.35, "low": 4.6, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:04:15", "percent_change": 15.6757, "prev_day_close": 4.625}, {"option": "PG270617P00185000", "bid": 19.3, "bid_size": 31.0, "ask": 20.4, "ask_size": 34.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0146, "vega": 0.4434, "theta": -0.0191, "rho": -0.5296, "theo": 20.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "PG270617C00190000", "bid": 3.65, "bid_size": 403.0, "ask": 4.4, "ask_size": 278.0, "iv": 0.203, "open_interest": 195.0, "volume": 28.0, "delta": 0.2716, "gamma": 0.0127, "vega": 0.4307, "theta": -0.0188, "rho": 0.2511, "theo": 3.9761, "change": 0.525, "open": 3.38, "high": 4.05, "low": 3.38, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T15:04:14", "percent_change": 14.8936, "prev_day_close": 3.52499997615814}, {"option": "PG270617P00190000", "bid": 22.9, "bid_size": 79.0, "ask": 25.2, "ask_size": 135.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0135, "vega": 0.3894, "theta": -0.0159, "rho": -0.5375, "theo": 23.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "PG270617C00195000", "bid": 2.74, "bid_size": 60.0, "ask": 3.55, "ask_size": 590.0, "iv": 0.2052, "open_interest": 34.0, "volume": 8.0, "delta": 0.2152, "gamma": 0.0114, "vega": 0.3818, "theta": -0.0163, "rho": 0.2002, "theo": 2.8876, "change": 0.175, "open": 2.9, "high": 3.0, "low": 2.9, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:04:15", "percent_change": 6.19469, "prev_day_close": 2.82500004768372}, {"option": "PG270617P00195000", "bid": 26.5, "bid_size": 121.0, "ask": 28.95, "ask_size": 114.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0126, "vega": 0.3238, "theta": -0.0126, "rho": -0.5107, "theo": 27.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "PG270617C00200000", "bid": 1.99, "bid_size": 48.0, "ask": 2.58, "ask_size": 372.0, "iv": 0.2026, "open_interest": 100.0, "volume": 33.0, "delta": 0.1671, "gamma": 0.0098, "vega": 0.329, "theta": -0.0138, "rho": 0.1562, "theo": 2.0689, "change": 0.12, "open": 2.06, "high": 2.22, "low": 2.05, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T15:04:10", "percent_change": 5.71429, "prev_day_close": 2.09999996423721}, {"option": "PG270617P00200000", "bid": 31.5, "bid_size": 130.0, "ask": 33.1, "ask_size": 206.0, "iv": 0.2017, "open_interest": 1.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0127, "vega": 0.2445, "theta": -0.0114, "rho": -0.4241, "theo": 32.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T12:02:27", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "PG270617C00210000", "bid": 0.77, "bid_size": 845.0, "ask": 1.57, "ask_size": 496.0, "iv": 0.1994, "open_interest": 93.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0069, "vega": 0.2354, "theta": -0.0098, "rho": 0.0947, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T13:38:17", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "PG270617P00210000", "bid": 39.8, "bid_size": 55.0, "ask": 43.45, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0056, "vega": 0.0166, "theta": -0.027, "rho": 0.0, "theo": 41.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6750011444092}, {"option": "PG270617C00220000", "bid": 0.23, "bid_size": 254.0, "ask": 1.18, "ask_size": 245.0, "iv": 0.206, "open_interest": 4.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0048, "vega": 0.1729, "theta": -0.0074, "rho": 0.0619, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:36:38", "percent_change": 0.0, "prev_day_close": 0.544999975711107}, {"option": "PG270617P00220000", "bid": 50.05, "bid_size": 51.0, "ask": 53.55, "ask_size": 54.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 51.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "PG270617C00230000", "bid": 0.05, "bid_size": 809.0, "ask": 0.86, "ask_size": 629.0, "iv": 0.2144, "open_interest": 124.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0035, "vega": 0.1342, "theta": -0.0061, "rho": 0.0444, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:22:33", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "PG270617P00230000", "bid": 60.7, "bid_size": 56.0, "ask": 63.25, "ask_size": 55.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 61.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "PG270917C00075000", "bid": 92.0, "bid_size": 54.0, "ask": 95.9, "ask_size": 54.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0118, "theta": 0.0, "rho": 0.1668, "theo": 93.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.45, "last_trade_time": "2026-09-21T13:55:03", "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "PG270917P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 321.0, "iv": 0.3812, "open_interest": 5.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.0376, "theta": -0.0023, "rho": -0.0133, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T12:53:17", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "PG270917C00080000", "bid": 87.0, "bid_size": 51.0, "ask": 90.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0186, "theta": 0.0, "rho": 0.1816, "theo": 88.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6749992370606}, {"option": "PG270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 102.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0436, "theta": -0.0025, "rho": -0.0157, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "PG270917C00085000", "bid": 82.05, "bid_size": 51.0, "ask": 86.35, "ask_size": 54.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0228, "theta": 0.0, "rho": 0.2081, "theo": 84.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "PG270917P00085000", "bid": 0.03, "bid_size": 97.0, "ask": 0.36, "ask_size": 129.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0006, "vega": 0.051, "theta": -0.0028, "rho": -0.0186, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "PG270917C00090000", "bid": 77.2, "bid_size": 54.0, "ask": 81.1, "ask_size": 54.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.0362, "theta": 0.0, "rho": 0.2522, "theo": 79.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-10-15T11:30:13", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "PG270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 146.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0007, "vega": 0.0604, "theta": -0.0031, "rho": -0.0225, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "PG270917C00095000", "bid": 72.5, "bid_size": 55.0, "ask": 76.3, "ask_size": 54.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0008, "vega": 0.0507, "theta": 0.0, "rho": 0.3092, "theo": 74.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0250015258789}, {"option": "PG270917P00095000", "bid": 0.12, "bid_size": 91.0, "ask": 0.56, "ask_size": 130.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0009, "vega": 0.0721, "theta": -0.0035, "rho": -0.0276, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19499998167157}, {"option": "PG270917C00100000", "bid": 67.55, "bid_size": 51.0, "ask": 71.6, "ask_size": 51.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0011, "vega": 0.0707, "theta": 0.0, "rho": 0.3802, "theo": 69.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.51, "last_trade_time": "2026-09-15T14:41:57", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "PG270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 56.0, "iv": 0.3246, "open_interest": 9.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0012, "vega": 0.087, "theta": -0.0041, "rho": -0.0342, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T13:36:54", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PG270917C00105000", "bid": 63.0, "bid_size": 175.0, "ask": 65.75, "ask_size": 34.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0014, "vega": 0.0927, "theta": 0.0, "rho": 0.5045, "theo": 64.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5750007629394}, {"option": "PG270917P00105000", "bid": 0.35, "bid_size": 103.0, "ask": 0.86, "ask_size": 407.0, "iv": 0.3047, "open_interest": 14.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0015, "vega": 0.1054, "theta": -0.0047, "rho": -0.0432, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T12:45:04", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "PG270917C00110000", "bid": 58.3, "bid_size": 174.0, "ask": 61.05, "ask_size": 39.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0018, "vega": 0.1193, "theta": 0.0, "rho": 0.6412, "theo": 59.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "PG270917P00110000", "bid": 0.35, "bid_size": 320.0, "ask": 1.07, "ask_size": 381.0, "iv": 0.2886, "open_interest": 59.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0019, "vega": 0.1285, "theta": -0.0056, "rho": -0.0549, "theo": 0.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T12:17:12", "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "PG270917C00115000", "bid": 53.6, "bid_size": 186.0, "ask": 57.25, "ask_size": 93.0, "iv": 0.292, "open_interest": 2.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0022, "vega": 0.1486, "theta": 0.0, "rho": 0.7385, "theo": 55.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.24, "last_trade_time": "2026-10-28T12:08:43", "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "PG270917P00115000", "bid": 0.46, "bid_size": 338.0, "ask": 1.32, "ask_size": 480.0, "iv": 0.2767, "open_interest": 29.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0024, "vega": 0.1561, "theta": -0.0066, "rho": -0.07, "theo": 0.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-14T11:36:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PG270917C00120000", "bid": 49.2, "bid_size": 223.0, "ask": 51.9, "ask_size": 43.0, "iv": 0.2638, "open_interest": 4.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0028, "vega": 0.1807, "theta": -0.0001, "rho": 0.765, "theo": 50.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-09-17T10:09:53", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "PG270917P00120000", "bid": 0.7, "bid_size": 781.0, "ask": 1.64, "ask_size": 657.0, "iv": 0.2683, "open_interest": 353.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.003, "vega": 0.1902, "theta": -0.0078, "rho": -0.0897, "theo": 1.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T14:34:26", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "PG270917C00125000", "bid": 44.7, "bid_size": 229.0, "ask": 48.15, "ask_size": 193.0, "iv": 0.2734, "open_interest": 5.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0036, "vega": 0.2176, "theta": -0.0022, "rho": 0.7851, "theo": 46.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-10-30T10:33:47", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "PG270917P00125000", "bid": 1.38, "bid_size": 63.0, "ask": 1.85, "ask_size": 292.0, "iv": 0.2642, "open_interest": 56.0, "volume": 2.0, "delta": -0.0789, "gamma": 0.0037, "vega": 0.2294, "theta": -0.0091, "rho": -0.115, "theo": 1.5337, "change": -0.305, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T11:36:41", "percent_change": -15.443, "prev_day_close": 1.97500002384186}, {"option": "PG270917C00130000", "bid": 40.2, "bid_size": 283.0, "ask": 42.95, "ask_size": 43.0, "iv": 0.2461, "open_interest": 18.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0044, "vega": 0.2634, "theta": -0.0044, "rho": 0.7998, "theo": 41.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-30T12:44:29", "percent_change": 0.0, "prev_day_close": 39.9749984741211}, {"option": "PG270917P00130000", "bid": 1.62, "bid_size": 567.0, "ask": 2.42, "ask_size": 334.0, "iv": 0.2541, "open_interest": 884.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0046, "vega": 0.2736, "theta": -0.0107, "rho": -0.1458, "theo": 2.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T11:13:37", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "PG270917C00135000", "bid": 36.05, "bid_size": 356.0, "ask": 38.75, "ask_size": 148.0, "iv": 0.2433, "open_interest": 5.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0054, "vega": 0.3135, "theta": -0.0068, "rho": 0.8087, "theo": 37.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-10-30T12:47:18", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "PG270917P00135000", "bid": 2.28, "bid_size": 16.0, "ask": 3.0, "ask_size": 206.0, "iv": 0.2481, "open_interest": 142.0, "volume": 1.0, "delta": -0.1277, "gamma": 0.0056, "vega": 0.3228, "theta": -0.0123, "rho": -0.1845, "theo": 2.6165, "change": -0.385, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:19:53", "percent_change": -12.0879, "prev_day_close": 3.18499994277954}, {"option": "PG270917C00140000", "bid": 32.9, "bid_size": 465.0, "ask": 34.55, "ask_size": 56.0, "iv": 0.2495, "open_interest": 58.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0064, "vega": 0.3659, "theta": -0.0092, "rho": 0.8108, "theo": 33.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-06T14:12:15", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "PG270917P00140000", "bid": 2.8, "bid_size": 433.0, "ask": 4.0, "ask_size": 382.0, "iv": 0.2421, "open_interest": 387.0, "volume": 1.0, "delta": -0.16, "gamma": 0.0066, "vega": 0.3748, "theta": -0.014, "rho": -0.2298, "theo": 3.3961, "change": -0.01, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:11:57", "percent_change": -0.302113, "prev_day_close": 3.30999994277954}, {"option": "PG270917C00145000", "bid": 27.95, "bid_size": 699.0, "ask": 30.55, "ask_size": 49.0, "iv": 0.2293, "open_interest": 144.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0075, "vega": 0.4184, "theta": -0.0115, "rho": 0.8048, "theo": 29.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-10-28T10:34:29", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "PG270917P00145000", "bid": 3.15, "bid_size": 630.0, "ask": 4.9, "ask_size": 344.0, "iv": 0.2289, "open_interest": 215.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0078, "vega": 0.4267, "theta": -0.0157, "rho": -0.2818, "theo": 4.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T13:18:48", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "PG270917C00150000", "bid": 24.2, "bid_size": 697.0, "ask": 26.8, "ask_size": 52.0, "iv": 0.224, "open_interest": 96.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0086, "vega": 0.4689, "theta": -0.0137, "rho": 0.7898, "theo": 25.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T15:55:39", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "PG270917P00150000", "bid": 5.0, "bid_size": 23.0, "ask": 5.65, "ask_size": 30.0, "iv": 0.2277, "open_interest": 788.0, "volume": 6.0, "delta": -0.2414, "gamma": 0.0089, "vega": 0.477, "theta": -0.0172, "rho": -0.3403, "theo": 5.5615, "change": -0.4, "open": 5.95, "high": 5.95, "low": 5.4, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T14:07:24", "percent_change": -6.83761, "prev_day_close": 5.84999990463257}, {"option": "PG270917C00155000", "bid": 21.6, "bid_size": 596.0, "ask": 23.5, "ask_size": 182.0, "iv": 0.23, "open_interest": 202.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0096, "vega": 0.5148, "theta": -0.0156, "rho": 0.7662, "theo": 22.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T12:36:07", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "PG270917P00155000", "bid": 5.35, "bid_size": 404.0, "ask": 7.45, "ask_size": 180.0, "iv": 0.217, "open_interest": 58.0, "volume": 0.0, "delta": -0.29, "gamma": 0.01, "vega": 0.5207, "theta": -0.0185, "rho": -0.4033, "theo": 6.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T13:44:12", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "PG270917C00160000", "bid": 18.85, "bid_size": 274.0, "ask": 20.1, "ask_size": 114.0, "iv": 0.2279, "open_interest": 298.0, "volume": 47.0, "delta": 0.6653, "gamma": 0.0105, "vega": 0.5537, "theta": -0.0171, "rho": 0.7455, "theo": 19.29, "change": 2.225, "open": 18.8, "high": 19.85, "low": 18.8, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T15:06:12", "percent_change": 12.7325, "prev_day_close": 17.4749994277954}, {"option": "PG270917P00160000", "bid": 7.05, "bid_size": 725.0, "ask": 8.95, "ask_size": 230.0, "iv": 0.2122, "open_interest": 316.0, "volume": 27.0, "delta": -0.3433, "gamma": 0.011, "vega": 0.5586, "theta": -0.0195, "rho": -0.4692, "theo": 8.6842, "change": -0.45, "open": 9.0, "high": 9.0, "low": 8.75, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T12:30:47", "percent_change": -4.8913, "prev_day_close": 9.19999980926514}, {"option": "PG270917C00165000", "bid": 15.4, "bid_size": 826.0, "ask": 17.05, "ask_size": 96.0, "iv": 0.2181, "open_interest": 219.0, "volume": 8.0, "delta": 0.6107, "gamma": 0.0113, "vega": 0.5827, "theta": -0.0183, "rho": 0.7159, "theo": 16.3823, "change": 2.0, "open": 16.65, "high": 16.8, "low": 16.65, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T15:06:04", "percent_change": 13.5135, "prev_day_close": 14.8000001907349}, {"option": "PG270917P00165000", "bid": 9.85, "bid_size": 25.0, "ask": 11.1, "ask_size": 362.0, "iv": 0.2177, "open_interest": 397.0, "volume": 5.0, "delta": -0.4006, "gamma": 0.0118, "vega": 0.5853, "theta": -0.0201, "rho": -0.5342, "theo": 10.6586, "change": -0.375, "open": 11.05, "high": 11.05, "low": 11.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T10:44:00", "percent_change": -3.28228, "prev_day_close": 11.4250001907349}, {"option": "PG270917C00170000", "bid": 13.55, "bid_size": 39.0, "ask": 14.4, "ask_size": 106.0, "iv": 0.221, "open_interest": 638.0, "volume": 239.0, "delta": 0.5538, "gamma": 0.0118, "vega": 0.6006, "theta": -0.019, "rho": 0.6716, "theo": 13.7639, "change": 1.475, "open": 12.92, "high": 14.4, "low": 12.92, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T15:35:07", "percent_change": 12.0654, "prev_day_close": 12.2249999046326}, {"option": "PG270917P00170000", "bid": 12.05, "bid_size": 32.0, "ask": 13.35, "ask_size": 201.0, "iv": 0.2135, "open_interest": 159.0, "volume": 5.0, "delta": -0.461, "gamma": 0.0125, "vega": 0.5999, "theta": -0.0203, "rho": -0.5968, "theo": 12.9374, "change": -0.375, "open": 13.86, "high": 13.86, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-09T10:40:24", "percent_change": -2.72232, "prev_day_close": 13.7750000953674}, {"option": "PG270917C00175000", "bid": 11.2, "bid_size": 47.0, "ask": 12.0, "ask_size": 198.0, "iv": 0.2171, "open_interest": 635.0, "volume": 14.0, "delta": 0.4959, "gamma": 0.0121, "vega": 0.6065, "theta": -0.0192, "rho": 0.6103, "theo": 11.4379, "change": 1.6, "open": 11.1, "high": 11.8, "low": 11.1, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T15:09:25", "percent_change": 15.8416, "prev_day_close": 10.0999999046326}, {"option": "PG270917P00175000", "bid": 14.5, "bid_size": 26.0, "ask": 16.5, "ask_size": 225.0, "iv": 0.2139, "open_interest": 82.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0129, "vega": 0.5997, "theta": -0.02, "rho": -0.652, "theo": 15.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T11:14:54", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "PG270917C00180000", "bid": 9.15, "bid_size": 64.0, "ask": 10.75, "ask_size": 762.0, "iv": 0.2209, "open_interest": 1258.0, "volume": 14.0, "delta": 0.4382, "gamma": 0.0121, "vega": 0.6, "theta": -0.019, "rho": 0.5449, "theo": 9.3921, "change": 1.28, "open": 9.01, "high": 9.7, "low": 9.01, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-11-09T15:28:41", "percent_change": 15.3293, "prev_day_close": 8.34999990463257}, {"option": "PG270917P00180000", "bid": 17.55, "bid_size": 30.0, "ask": 18.6, "ask_size": 32.0, "iv": 0.2055, "open_interest": 0.0, "volume": 25.0, "delta": -0.5863, "gamma": 0.0131, "vega": 0.5861, "theta": -0.0193, "rho": -0.6901, "theo": 18.4326, "change": -1.05, "open": 18.35, "high": 18.4, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-09T13:05:58", "percent_change": -5.41237, "prev_day_close": 19.3999996185303}, {"option": "PG270917C00185000", "bid": 6.15, "bid_size": 939.0, "ask": 8.6, "ask_size": 633.0, "iv": 0.2047, "open_interest": 253.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0119, "vega": 0.5815, "theta": -0.0183, "rho": 0.4791, "theo": 7.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-11-05T14:36:23", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "PG270917P00185000", "bid": 20.15, "bid_size": 96.0, "ask": 22.8, "ask_size": 127.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.013, "vega": 0.5557, "theta": -0.0181, "rho": -0.7145, "theo": 21.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "PG270917C00190000", "bid": 5.75, "bid_size": 73.0, "ask": 6.5, "ask_size": 295.0, "iv": 0.2068, "open_interest": 36.0, "volume": 3.0, "delta": 0.3271, "gamma": 0.0114, "vega": 0.552, "theta": -0.0172, "rho": 0.4143, "theo": 6.0488, "change": 0.225, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T10:08:03", "percent_change": 4.22535, "prev_day_close": 5.32500004768372}, {"option": "PG270917P00190000", "bid": 24.2, "bid_size": 30.0, "ask": 25.45, "ask_size": 30.0, "iv": 0.2, "open_interest": 4.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0127, "vega": 0.5097, "theta": -0.0164, "rho": -0.7235, "theo": 25.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.78, "last_trade_time": "2026-11-05T10:28:41", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "PG270917C00195000", "bid": 4.05, "bid_size": 544.0, "ask": 5.3, "ask_size": 239.0, "iv": 0.201, "open_interest": 17.0, "volume": 4.0, "delta": 0.2752, "gamma": 0.0108, "vega": 0.5126, "theta": -0.0157, "rho": 0.3515, "theo": 4.7193, "change": 0.5, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T10:08:13", "percent_change": 12.6582, "prev_day_close": 3.95000004768372}, {"option": "PG270917P00195000", "bid": 28.05, "bid_size": 36.0, "ask": 30.2, "ask_size": 135.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.012, "vega": 0.4501, "theta": -0.0141, "rho": -0.7055, "theo": 28.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6749992370606}, {"option": "PG270917C00200000", "bid": 3.25, "bid_size": 501.0, "ask": 4.1, "ask_size": 153.0, "iv": 0.1997, "open_interest": 40.0, "volume": 1.0, "delta": 0.2276, "gamma": 0.0099, "vega": 0.4656, "theta": -0.0141, "rho": 0.2927, "theo": 3.6252, "change": 1.165, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 41.0935, "prev_day_close": 2.83500003814697}, {"option": "PG270917P00200000", "bid": 31.85, "bid_size": 68.0, "ask": 34.85, "ask_size": 109.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0117, "vega": 0.3782, "theta": -0.0118, "rho": -0.6467, "theo": 32.8589, "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": 35.0999984741211}, {"option": "PG270917C00210000", "bid": 1.65, "bid_size": 572.0, "ask": 2.89, "ask_size": 440.0, "iv": 0.1993, "open_interest": 8.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0078, "vega": 0.3669, "theta": -0.0109, "rho": 0.1972, "theo": 2.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-03T14:20:38", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "PG270917P00210000", "bid": 41.1, "bid_size": 82.0, "ask": 43.6, "ask_size": 86.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0148, "vega": 0.1787, "theta": -0.0131, "rho": -0.2506, "theo": 41.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "PG270917C00220000", "bid": 0.95, "bid_size": 462.0, "ask": 1.99, "ask_size": 457.0, "iv": 0.2028, "open_interest": 32.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0059, "vega": 0.2837, "theta": -0.0084, "rho": 0.1348, "theo": 1.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T12:11:22", "percent_change": 0.0, "prev_day_close": 1.59000004734844}, {"option": "PG270917P00220000", "bid": 49.5, "bid_size": 50.0, "ask": 53.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 51.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "PG270917C00230000", "bid": 0.54, "bid_size": 469.0, "ask": 1.24, "ask_size": 400.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0044, "vega": 0.2198, "theta": -0.0066, "rho": 0.0947, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "PG270917P00230000", "bid": 60.0, "bid_size": 55.0, "ask": 63.5, "ask_size": 55.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 61.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "PG270917C00240000", "bid": 0.31, "bid_size": 409.0, "ask": 0.82, "ask_size": 307.0, "iv": 0.2061, "open_interest": 0.0, "volume": 2.0, "delta": 0.0528, "gamma": 0.0033, "vega": 0.1724, "theta": -0.0053, "rho": 0.0686, "theo": 0.6478, "change": -0.4, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:31:28", "percent_change": -32.0, "prev_day_close": 1.25}, {"option": "PG270917P00240000", "bid": 70.95, "bid_size": 55.0, "ask": 73.5, "ask_size": 55.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0243, "rho": 0.0, "theo": 71.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "PG271217C00085000", "bid": 81.8, "bid_size": 51.0, "ask": 86.5, "ask_size": 64.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0006, "vega": 0.0419, "theta": 0.0, "rho": 0.2628, "theo": 84.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9499969482422}, {"option": "PG271217P00085000", "bid": 0.01, "bid_size": 120.0, "ask": 0.73, "ask_size": 156.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.0788, "theta": -0.0032, "rho": -0.0353, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "PG271217C00090000", "bid": 77.0, "bid_size": 53.0, "ask": 81.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0008, "vega": 0.0621, "theta": 0.0, "rho": 0.3295, "theo": 79.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0250015258789}, {"option": "PG271217P00090000", "bid": 0.2, "bid_size": 71.0, "ask": 0.65, "ask_size": 108.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0009, "vega": 0.0915, "theta": -0.0035, "rho": -0.0419, "theo": 0.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "PG271217C00095000", "bid": 72.5, "bid_size": 54.0, "ask": 76.45, "ask_size": 54.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0011, "vega": 0.0831, "theta": 0.0, "rho": 0.4211, "theo": 74.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "PG271217P00095000", "bid": 0.33, "bid_size": 143.0, "ask": 0.79, "ask_size": 205.0, "iv": 0.3133, "open_interest": 1.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0011, "vega": 0.1072, "theta": -0.0039, "rho": -0.0506, "theo": 0.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:47:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "PG271217C00100000", "bid": 68.0, "bid_size": 95.0, "ask": 71.05, "ask_size": 49.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0014, "vega": 0.1108, "theta": 0.0, "rho": 0.5362, "theo": 69.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6499977111816}, {"option": "PG271217P00100000", "bid": 0.45, "bid_size": 51.0, "ask": 1.14, "ask_size": 138.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0014, "vega": 0.1268, "theta": -0.0044, "rho": -0.0617, "theo": 0.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "PG271217C00105000", "bid": 63.5, "bid_size": 90.0, "ask": 67.45, "ask_size": 91.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0017, "vega": 0.1376, "theta": 0.0, "rho": 0.6829, "theo": 64.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0250015258789}, {"option": "PG271217P00105000", "bid": 0.44, "bid_size": 145.0, "ask": 1.13, "ask_size": 133.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0017, "vega": 0.1502, "theta": -0.0051, "rho": -0.076, "theo": 0.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "PG271217C00110000", "bid": 59.0, "bid_size": 80.0, "ask": 62.6, "ask_size": 85.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.002, "vega": 0.1703, "theta": 0.0, "rho": 0.8174, "theo": 60.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "PG271217P00110000", "bid": 0.67, "bid_size": 106.0, "ask": 1.58, "ask_size": 139.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0021, "vega": 0.1789, "theta": -0.0058, "rho": -0.094, "theo": 1.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68000002205372}, {"option": "PG271217C00115000", "bid": 54.0, "bid_size": 138.0, "ask": 57.45, "ask_size": 43.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0025, "vega": 0.2063, "theta": 0.0, "rho": 0.929, "theo": 55.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "PG271217P00115000", "bid": 1.17, "bid_size": 59.0, "ask": 1.84, "ask_size": 242.0, "iv": 0.2781, "open_interest": 1.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0026, "vega": 0.2134, "theta": -0.0068, "rho": -0.1174, "theo": 1.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:33:33", "percent_change": 0.0, "prev_day_close": 1.82500002533197}, {"option": "PG271217C00120000", "bid": 50.0, "bid_size": 83.0, "ask": 53.9, "ask_size": 81.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0031, "vega": 0.2418, "theta": -0.001, "rho": 0.9858, "theo": 51.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4249992370606}, {"option": "PG271217P00120000", "bid": 1.2, "bid_size": 121.0, "ask": 2.25, "ask_size": 109.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0032, "vega": 0.2533, "theta": -0.0078, "rho": -0.1468, "theo": 1.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06500002741814}, {"option": "PG271217C00125000", "bid": 45.5, "bid_size": 86.0, "ask": 48.6, "ask_size": 43.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0037, "vega": 0.2875, "theta": -0.0028, "rho": 1.0126, "theo": 46.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "PG271217P00125000", "bid": 1.66, "bid_size": 96.0, "ask": 3.05, "ask_size": 124.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0039, "vega": 0.2978, "theta": -0.009, "rho": -0.1824, "theo": 2.1853, "change": 0.0, "open": 0.0, "high": 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": "PG271217C00130000", "bid": 41.5, "bid_size": 85.0, "ask": 45.1, "ask_size": 78.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0045, "vega": 0.3377, "theta": -0.0046, "rho": 1.0271, "theo": 42.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "PG271217P00130000", "bid": 2.15, "bid_size": 51.0, "ask": 3.3, "ask_size": 45.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0046, "vega": 0.3469, "theta": -0.0103, "rho": -0.2256, "theo": 2.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13000005483627}, {"option": "PG271217C00135000", "bid": 37.0, "bid_size": 137.0, "ask": 40.95, "ask_size": 80.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0053, "vega": 0.3902, "theta": -0.0066, "rho": 1.0336, "theo": 38.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "PG271217P00135000", "bid": 2.85, "bid_size": 30.0, "ask": 4.75, "ask_size": 61.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0055, "vega": 0.3992, "theta": -0.0117, "rho": -0.276, "theo": 3.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07000005245209}, {"option": "PG271217C00140000", "bid": 33.0, "bid_size": 124.0, "ask": 36.4, "ask_size": 44.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0061, "vega": 0.4435, "theta": -0.0085, "rho": 1.0318, "theo": 34.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "PG271217P00140000", "bid": 4.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0063, "vega": 0.4518, "theta": -0.013, "rho": -0.3345, "theo": 4.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "PG271217C00145000", "bid": 29.5, "bid_size": 95.0, "ask": 32.55, "ask_size": 43.0, "iv": 0.2338, "open_interest": 6.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.007, "vega": 0.4954, "theta": -0.0103, "rho": 1.0223, "theo": 31.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-02T15:33:10", "percent_change": 0.0, "prev_day_close": 29.5249996185303}, {"option": "PG271217P00145000", "bid": 4.7, "bid_size": 24.0, "ask": 6.3, "ask_size": 58.0, "iv": 0.2358, "open_interest": 1.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0072, "vega": 0.5042, "theta": -0.0142, "rho": -0.3963, "theo": 5.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T12:15:03", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "PG271217C00150000", "bid": 26.0, "bid_size": 92.0, "ask": 28.95, "ask_size": 41.0, "iv": 0.2292, "open_interest": 1.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.0078, "vega": 0.5437, "theta": -0.0119, "rho": 1.0051, "theo": 27.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.12, "last_trade_time": "2026-11-05T10:42:34", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "PG271217P00150000", "bid": 5.85, "bid_size": 33.0, "ask": 7.25, "ask_size": 30.0, "iv": 0.2274, "open_interest": 232.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.0081, "vega": 0.5517, "theta": -0.0153, "rho": -0.4674, "theo": 6.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-05T15:15:51", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PG271217C00155000", "bid": 23.05, "bid_size": 64.0, "ask": 25.5, "ask_size": 43.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0087, "vega": 0.5874, "theta": -0.0133, "rho": 0.9833, "theo": 24.2521, "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": 22.4499998092651}, {"option": "PG271217P00155000", "bid": 6.6, "bid_size": 73.0, "ask": 9.45, "ask_size": 58.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0091, "vega": 0.5943, "theta": -0.0162, "rho": -0.5356, "theo": 8.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "PG271217C00160000", "bid": 19.5, "bid_size": 91.0, "ask": 23.05, "ask_size": 62.0, "iv": 0.2248, "open_interest": 1.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0094, "vega": 0.625, "theta": -0.0144, "rho": 0.9712, "theo": 21.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-11-05T11:23:49", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "PG271217P00160000", "bid": 9.15, "bid_size": 15.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0099, "vega": 0.6308, "theta": -0.0168, "rho": -0.6097, "theo": 9.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "PG271217C00165000", "bid": 16.8, "bid_size": 233.0, "ask": 19.35, "ask_size": 66.0, "iv": 0.2158, "open_interest": 5.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0101, "vega": 0.6542, "theta": -0.0153, "rho": 0.9303, "theo": 18.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-11-06T11:07:04", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PG271217P00165000", "bid": 11.1, "bid_size": 31.0, "ask": 12.5, "ask_size": 58.0, "iv": 0.2171, "open_interest": 1.0, "volume": 0.0, "delta": -0.3969, "gamma": 0.0107, "vega": 0.658, "theta": -0.0172, "rho": -0.6822, "theo": 11.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-11-05T10:43:32", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "PG271217C00170000", "bid": 14.7, "bid_size": 202.0, "ask": 16.7, "ask_size": 63.0, "iv": 0.2159, "open_interest": 3.0, "volume": 6.0, "delta": 0.5648, "gamma": 0.0106, "vega": 0.6742, "theta": -0.0159, "rho": 0.8688, "theo": 15.5334, "change": 0.72, "open": 15.42, "high": 15.42, "low": 15.07, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-11-09T12:58:20", "percent_change": 5.01742, "prev_day_close": 14.3499999046326}, {"option": "PG271217P00170000", "bid": 13.45, "bid_size": 28.0, "ask": 15.3, "ask_size": 104.0, "iv": 0.2187, "open_interest": 13.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0113, "vega": 0.6739, "theta": -0.0173, "rho": -0.7469, "theo": 14.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-03T12:37:56", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "PG271217C00175000", "bid": 12.05, "bid_size": 334.0, "ask": 15.25, "ask_size": 355.0, "iv": 0.2172, "open_interest": 117.0, "volume": 3.0, "delta": 0.5131, "gamma": 0.0109, "vega": 0.6834, "theta": -0.0162, "rho": 0.799, "theo": 13.1916, "change": 1.655, "open": 13.7, "high": 14.08, "low": 13.7, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-11-09T15:05:58", "percent_change": 13.3199, "prev_day_close": 12.4250001907349}, {"option": "PG271217P00175000", "bid": 15.05, "bid_size": 97.0, "ask": 17.3, "ask_size": 39.0, "iv": 0.2048, "open_interest": 1.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0118, "vega": 0.6764, "theta": -0.0172, "rho": -0.8077, "theo": 16.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-11-04T10:33:55", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "PG271217C00180000", "bid": 9.55, "bid_size": 306.0, "ask": 12.6, "ask_size": 192.0, "iv": 0.2074, "open_interest": 4.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.011, "vega": 0.6815, "theta": -0.0162, "rho": 0.7266, "theo": 11.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-11-05T11:22:31", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "PG271217P00180000", "bid": 17.8, "bid_size": 95.0, "ask": 20.05, "ask_size": 29.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0121, "vega": 0.6636, "theta": -0.0168, "rho": -0.848, "theo": 19.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "PG271217C00185000", "bid": 7.7, "bid_size": 144.0, "ask": 12.0, "ask_size": 131.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0109, "vega": 0.6689, "theta": -0.0159, "rho": 0.6538, "theo": 9.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "PG271217P00185000", "bid": 21.5, "bid_size": 24.0, "ask": 23.15, "ask_size": 9.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0122, "vega": 0.6398, "theta": -0.0162, "rho": -0.8836, "theo": 22.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "PG271217C00190000", "bid": 6.0, "bid_size": 130.0, "ask": 8.75, "ask_size": 49.0, "iv": 0.1987, "open_interest": 2.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0106, "vega": 0.6459, "theta": -0.0153, "rho": 0.5806, "theo": 7.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T09:46:53", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PG271217P00190000", "bid": 24.9, "bid_size": 24.0, "ask": 26.55, "ask_size": 11.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0121, "vega": 0.6001, "theta": -0.0152, "rho": -0.8857, "theo": 25.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "PG271217C00195000", "bid": 4.85, "bid_size": 366.0, "ask": 7.25, "ask_size": 90.0, "iv": 0.1973, "open_interest": 1.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0102, "vega": 0.6132, "theta": -0.0144, "rho": 0.5081, "theo": 6.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-03T11:38:20", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "PG271217P00195000", "bid": 28.55, "bid_size": 65.0, "ask": 30.15, "ask_size": 24.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0118, "vega": 0.5421, "theta": -0.0137, "rho": -0.8666, "theo": 29.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "PG271217C00200000", "bid": 4.2, "bid_size": 309.0, "ask": 6.2, "ask_size": 199.0, "iv": 0.2009, "open_interest": 1.0, "volume": 1.0, "delta": 0.2689, "gamma": 0.0096, "vega": 0.5722, "theta": -0.0132, "rho": 0.4382, "theo": 5.0014, "change": 0.55, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T11:05:16", "percent_change": 11.828, "prev_day_close": 4.65000009536743}, {"option": "PG271217P00200000", "bid": 31.8, "bid_size": 114.0, "ask": 35.5, "ask_size": 118.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0114, "vega": 0.4668, "theta": -0.0118, "rho": -0.8046, "theo": 33.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7750015258789}, {"option": "PG271217C00210000", "bid": 3.0, "bid_size": 169.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.2003, "open_interest": 2.0, "volume": 0.0, "delta": 0.193, "gamma": 0.0081, "vega": 0.479, "theta": -0.0109, "rho": 0.3178, "theo": 3.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-06T10:48:27", "percent_change": 0.0, "prev_day_close": 2.83000010251999}, {"option": "PG271217P00210000", "bid": 40.7, "bid_size": 109.0, "ask": 44.0, "ask_size": 108.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0142, "vega": 0.2925, "theta": -0.0119, "rho": -0.4713, "theo": 42.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "PG271217C00220000", "bid": 1.8, "bid_size": 128.0, "ask": 3.3, "ask_size": 118.0, "iv": 0.2059, "open_interest": 4.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0066, "vega": 0.3978, "theta": -0.0092, "rho": 0.2364, "theo": 2.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T15:48:17", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "PG271217P00220000", "bid": 49.5, "bid_size": 50.0, "ask": 54.0, "ask_size": 56.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0054, "vega": 0.0192, "theta": -0.0221, "rho": 0.0, "theo": 51.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "PG271217C00230000", "bid": 1.24, "bid_size": 84.0, "ask": 1.94, "ask_size": 21.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0053, "vega": 0.3316, "theta": -0.0078, "rho": 0.1805, "theo": 1.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95500004291534}, {"option": "PG271217P00230000", "bid": 59.5, "bid_size": 51.0, "ask": 64.0, "ask_size": 52.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 61.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4749984741211}, {"option": "PG271217C00240000", "bid": 0.75, "bid_size": 123.0, "ask": 1.45, "ask_size": 74.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0042, "vega": 0.2787, "theta": -0.0068, "rho": 0.1412, "theo": 1.2843, "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": 1.63999999966472}, {"option": "PG271217P00240000", "bid": 69.5, "bid_size": 51.0, "ask": 74.0, "ask_size": 52.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0221, "rho": 0.0, "theo": 71.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0999984741211}, {"option": "PG280121C00070000", "bid": 96.5, "bid_size": 125.0, "ask": 100.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0106, "theta": 0.0, "rho": 0.1528, "theo": 98.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.15, "last_trade_time": "2026-10-23T09:56:49", "percent_change": 0.0, "prev_day_close": 96.5250015258789}, {"option": "PG280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 462.0, "iv": 0.3937, "open_interest": 97.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0532, "theta": -0.0022, "rho": -0.0249, "theo": 0.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T09:33:27", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "PG280121C00075000", "bid": 92.0, "bid_size": 55.0, "ask": 95.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0191, "theta": 0.0, "rho": 0.1871, "theo": 93.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.7, "last_trade_time": "2026-11-03T13:50:56", "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "PG280121P00075000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 344.0, "iv": 0.3579, "open_interest": 211.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0619, "theta": -0.0024, "rho": -0.0295, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T13:06:20", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "PG280121C00080000", "bid": 87.0, "bid_size": 64.0, "ask": 90.25, "ask_size": 56.0, "iv": 0.0, "open_interest": 11.0, "volume": 5.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0349, "theta": 0.0, "rho": 0.2385, "theo": 89.0573, "change": 2.82, "open": 88.87, "high": 88.87, "low": 88.87, "tick": "up", "last_trade_price": 88.87, "last_trade_time": "2026-11-09T14:30:24", "percent_change": 3.27717, "prev_day_close": 86.0499992370606}, {"option": "PG280121P00080000", "bid": 0.11, "bid_size": 114.0, "ask": 0.48, "ask_size": 350.0, "iv": 0.3406, "open_interest": 73.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0006, "vega": 0.0727, "theta": -0.0027, "rho": -0.0354, "theo": 0.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:35:21", "percent_change": 0.0, "prev_day_close": 0.899999980814755}, {"option": "PG280121C00085000", "bid": 82.0, "bid_size": 458.0, "ask": 85.55, "ask_size": 264.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0007, "vega": 0.0523, "theta": 0.0, "rho": 0.3178, "theo": 84.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.9, "last_trade_time": "2026-11-03T11:43:39", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "PG280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 748.0, "iv": 0.3176, "open_interest": 680.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0008, "vega": 0.0865, "theta": -0.0031, "rho": -0.0434, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:33:27", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "PG280121C00090000", "bid": 77.5, "bid_size": 51.0, "ask": 81.9, "ask_size": 51.0, "iv": 0.3664, "open_interest": 11.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0009, "vega": 0.0759, "theta": 0.0, "rho": 0.4164, "theo": 79.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.55, "last_trade_time": "2026-11-03T10:39:31", "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "PG280121P00090000", "bid": 0.03, "bid_size": 301.0, "ask": 1.16, "ask_size": 481.0, "iv": 0.3292, "open_interest": 31.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.001, "vega": 0.1024, "theta": -0.0036, "rho": -0.053, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:17:17", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "PG280121C00095000", "bid": 72.5, "bid_size": 250.0, "ask": 77.0, "ask_size": 105.0, "iv": 0.331, "open_interest": 19.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0011, "vega": 0.1013, "theta": 0.0, "rho": 0.535, "theo": 74.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.9, "last_trade_time": "2026-11-03T10:38:20", "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "PG280121P00095000", "bid": 0.13, "bid_size": 480.0, "ask": 1.45, "ask_size": 657.0, "iv": 0.3218, "open_interest": 811.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0012, "vega": 0.1203, "theta": -0.004, "rho": -0.064, "theo": 0.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-22T11:20:08", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "PG280121C00100000", "bid": 68.0, "bid_size": 429.0, "ask": 71.35, "ask_size": 43.0, "iv": 0.2855, "open_interest": 37.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0014, "vega": 0.128, "theta": 0.0, "rho": 0.7158, "theo": 69.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.85, "last_trade_time": "2026-11-06T15:06:38", "percent_change": 0.0, "prev_day_close": 67.5749969482422}, {"option": "PG280121P00100000", "bid": 0.53, "bid_size": 70.0, "ask": 1.1, "ask_size": 451.0, "iv": 0.2995, "open_interest": 563.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0014, "vega": 0.1427, "theta": -0.0046, "rho": -0.0783, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T09:33:27", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PG280121C00105000", "bid": 63.5, "bid_size": 609.0, "ask": 66.75, "ask_size": 229.0, "iv": 0.2836, "open_interest": 298.0, "volume": 2.0, "delta": 0.9571, "gamma": 0.0017, "vega": 0.1619, "theta": 0.0, "rho": 0.9281, "theo": 65.2257, "change": -0.35, "open": 63.0, "high": 63.0, "low": 63.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-09T09:32:37", "percent_change": -0.552487, "prev_day_close": 63.3500003814697}, {"option": "PG280121P00105000", "bid": 0.66, "bid_size": 511.0, "ask": 1.37, "ask_size": 726.0, "iv": 0.2894, "open_interest": 174.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0018, "vega": 0.1698, "theta": -0.0053, "rho": -0.097, "theo": 1.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T10:57:48", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "PG280121C00110000", "bid": 59.95, "bid_size": 565.0, "ask": 62.25, "ask_size": 93.0, "iv": 0.2999, "open_interest": 149.0, "volume": 1.0, "delta": 0.9464, "gamma": 0.0021, "vega": 0.1909, "theta": 0.0, "rho": 1.1214, "theo": 60.7024, "change": 1.325, "open": 60.2, "high": 60.2, "low": 60.2, "tick": "up", "last_trade_price": 60.2, "last_trade_time": "2026-11-09T13:32:25", "percent_change": 2.25053, "prev_day_close": 58.875}, {"option": "PG280121P00110000", "bid": 0.89, "bid_size": 549.0, "ask": 1.69, "ask_size": 732.0, "iv": 0.2813, "open_interest": 492.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0022, "vega": 0.2007, "theta": -0.006, "rho": -0.119, "theo": 1.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:35:26", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "PG280121C00115000", "bid": 54.5, "bid_size": 477.0, "ask": 59.0, "ask_size": 253.0, "iv": 0.2924, "open_interest": 44.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0025, "vega": 0.2221, "theta": 0.0, "rho": 1.1721, "theo": 56.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T14:39:32", "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "PG280121P00115000", "bid": 1.15, "bid_size": 683.0, "ask": 1.91, "ask_size": 376.0, "iv": 0.2693, "open_interest": 482.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0027, "vega": 0.2346, "theta": -0.0068, "rho": -0.1452, "theo": 1.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:35:15", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "PG280121C00120000", "bid": 50.5, "bid_size": 661.0, "ask": 53.6, "ask_size": 109.0, "iv": 0.2685, "open_interest": 135.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0031, "vega": 0.2691, "theta": -0.0012, "rho": 1.203, "theo": 51.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-11-06T13:46:40", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "PG280121P00120000", "bid": 1.6, "bid_size": 506.0, "ask": 2.31, "ask_size": 294.0, "iv": 0.263, "open_interest": 592.0, "volume": 17.0, "delta": -0.081, "gamma": 0.0032, "vega": 0.2735, "theta": -0.0077, "rho": -0.1773, "theo": 1.9056, "change": -0.005, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T09:31:27", "percent_change": -0.212313, "prev_day_close": 2.35499995946884}, {"option": "PG280121C00125000", "bid": 46.0, "bid_size": 576.0, "ask": 49.25, "ask_size": 43.0, "iv": 0.2551, "open_interest": 66.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0037, "vega": 0.296, "theta": -0.0028, "rho": 1.221, "theo": 47.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-11-03T14:09:14", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "PG280121P00125000", "bid": 2.16, "bid_size": 367.0, "ask": 2.73, "ask_size": 136.0, "iv": 0.256, "open_interest": 1232.0, "volume": 1.0, "delta": -0.1, "gamma": 0.0039, "vega": 0.3183, "theta": -0.0088, "rho": -0.217, "theo": 2.39, "change": -0.555, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T13:48:06", "percent_change": -18.3471, "prev_day_close": 3.02499997615814}, {"option": "PG280121C00130000", "bid": 42.0, "bid_size": 682.0, "ask": 45.95, "ask_size": 297.0, "iv": 0.2628, "open_interest": 197.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0044, "vega": 0.3582, "theta": -0.0046, "rho": 1.2166, "theo": 43.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-04T14:02:50", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "PG280121P00130000", "bid": 2.6, "bid_size": 538.0, "ask": 3.75, "ask_size": 438.0, "iv": 0.253, "open_interest": 1795.0, "volume": 1.0, "delta": -0.1233, "gamma": 0.0046, "vega": 0.3691, "theta": -0.01, "rho": -0.2656, "theo": 3.0315, "change": -0.35, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T10:41:47", "percent_change": -9.72222, "prev_day_close": 3.60000002384186}, {"option": "PG280121C00135000", "bid": 38.0, "bid_size": 705.0, "ask": 41.1, "ask_size": 143.0, "iv": 0.2457, "open_interest": 296.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0052, "vega": 0.4164, "theta": -0.0064, "rho": 1.2071, "theo": 39.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.97, "last_trade_time": "2026-11-05T11:37:51", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "PG280121P00135000", "bid": 3.55, "bid_size": 225.0, "ask": 4.1, "ask_size": 128.0, "iv": 0.2446, "open_interest": 2353.0, "volume": 9.0, "delta": -0.1509, "gamma": 0.0054, "vega": 0.4224, "theta": -0.0113, "rho": -0.3223, "theo": 3.8346, "change": -0.905, "open": 3.95, "high": 3.95, "low": 3.77, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-09T13:48:06", "percent_change": -19.3583, "prev_day_close": 4.67500007152557}, {"option": "PG280121C00140000", "bid": 34.0, "bid_size": 711.0, "ask": 38.0, "ask_size": 507.0, "iv": 0.2468, "open_interest": 580.0, "volume": 4.0, "delta": 0.8232, "gamma": 0.0059, "vega": 0.4501, "theta": -0.0082, "rho": 1.2111, "theo": 35.7383, "change": 0.9, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-09T11:01:54", "percent_change": 2.6393, "prev_day_close": 34.1000003814697}, {"option": "PG280121P00140000", "bid": 4.3, "bid_size": 44.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.2377, "open_interest": 1205.0, "volume": 1.0, "delta": -0.1825, "gamma": 0.0062, "vega": 0.4755, "theta": -0.0125, "rho": -0.3853, "theo": 4.8051, "change": -0.015, "open": 4.66, "high": 4.66, "low": 4.66, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-11-09T14:26:23", "percent_change": -0.320855, "prev_day_close": 4.67499995231628}, {"option": "PG280121C00145000", "bid": 30.95, "bid_size": 690.0, "ask": 33.2, "ask_size": 48.0, "iv": 0.2367, "open_interest": 771.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0067, "vega": 0.5147, "theta": -0.0099, "rho": 1.1732, "theo": 32.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.48, "last_trade_time": "2026-11-06T12:47:18", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "PG280121P00145000", "bid": 4.9, "bid_size": 452.0, "ask": 6.8, "ask_size": 458.0, "iv": 0.2353, "open_interest": 596.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.007, "vega": 0.5273, "theta": -0.0137, "rho": -0.4542, "theo": 5.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-11-06T11:21:42", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PG280121C00150000", "bid": 27.55, "bid_size": 657.0, "ask": 29.75, "ask_size": 61.0, "iv": 0.2338, "open_interest": 1213.0, "volume": 3.0, "delta": 0.7523, "gamma": 0.0075, "vega": 0.5683, "theta": -0.0115, "rho": 1.1338, "theo": 28.6459, "change": 2.3, "open": 28.15, "high": 29.0, "low": 28.15, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T13:19:58", "percent_change": 8.61423, "prev_day_close": 26.6999998092651}, {"option": "PG280121P00150000", "bid": 6.55, "bid_size": 49.0, "ask": 7.75, "ask_size": 315.0, "iv": 0.2312, "open_interest": 375.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0078, "vega": 0.5759, "theta": -0.0148, "rho": -0.5273, "theo": 7.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T09:35:12", "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "PG280121C00155000", "bid": 23.5, "bid_size": 707.0, "ask": 26.5, "ask_size": 118.0, "iv": 0.2235, "open_interest": 451.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0082, "vega": 0.5973, "theta": -0.0128, "rho": 1.1205, "theo": 25.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.69, "last_trade_time": "2026-11-06T15:40:48", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "PG280121P00155000", "bid": 8.1, "bid_size": 14.0, "ask": 9.25, "ask_size": 268.0, "iv": 0.2276, "open_interest": 94.0, "volume": 301.0, "delta": -0.2995, "gamma": 0.0086, "vega": 0.6185, "theta": -0.0156, "rho": -0.6047, "theo": 8.8332, "change": -0.52, "open": 8.93, "high": 8.93, "low": 8.88, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-09T12:47:38", "percent_change": -5.53192, "prev_day_close": 9.40000009536743}, {"option": "PG280121C00160000", "bid": 20.5, "bid_size": 703.0, "ask": 24.35, "ask_size": 652.0, "iv": 0.2278, "open_interest": 148.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0089, "vega": 0.6446, "theta": -0.014, "rho": 1.0517, "theo": 22.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.69, "last_trade_time": "2026-11-06T15:40:48", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "PG280121P00160000", "bid": 9.75, "bid_size": 11.0, "ask": 11.0, "ask_size": 236.0, "iv": 0.2233, "open_interest": 185.0, "volume": 10.0, "delta": -0.3453, "gamma": 0.0094, "vega": 0.654, "theta": -0.0163, "rho": -0.6808, "theo": 10.5681, "change": 0.115, "open": 11.08, "high": 11.09, "low": 11.08, "tick": "no_change", "last_trade_price": 11.09, "last_trade_time": "2026-11-09T09:56:19", "percent_change": 1.04784, "prev_day_close": 10.9749999046326}, {"option": "PG280121C00165000", "bid": 17.5, "bid_size": 864.0, "ask": 21.5, "ask_size": 1031.0, "iv": 0.2232, "open_interest": 1802.0, "volume": 3.0, "delta": 0.6234, "gamma": 0.0095, "vega": 0.6767, "theta": -0.0148, "rho": 0.9871, "theo": 19.4238, "change": -0.195, "open": 18.08, "high": 18.08, "low": 18.08, "tick": "down", "last_trade_price": 18.08, "last_trade_time": "2026-11-09T09:54:09", "percent_change": -1.06703, "prev_day_close": 18.2750005722046}, {"option": "PG280121P00165000", "bid": 11.4, "bid_size": 324.0, "ask": 13.0, "ask_size": 245.0, "iv": 0.2175, "open_interest": 1066.0, "volume": 254.0, "delta": -0.3941, "gamma": 0.0101, "vega": 0.6808, "theta": -0.0167, "rho": -0.7491, "theo": 12.5124, "change": -0.69, "open": 12.7, "high": 12.7, "low": 12.55, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-11-09T12:06:42", "percent_change": -5.20755, "prev_day_close": 13.25}, {"option": "PG280121C00170000", "bid": 15.5, "bid_size": 858.0, "ask": 17.9, "ask_size": 275.0, "iv": 0.2171, "open_interest": 607.0, "volume": 1.0, "delta": 0.5758, "gamma": 0.01, "vega": 0.693, "theta": -0.0154, "rho": 0.959, "theo": 16.7885, "change": 0.1, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T11:25:32", "percent_change": 0.636944, "prev_day_close": 15.6999998092651}, {"option": "PG280121P00170000", "bid": 14.2, "bid_size": 8.0, "ask": 16.35, "ask_size": 405.0, "iv": 0.2263, "open_interest": 142.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.0107, "vega": 0.6968, "theta": -0.0169, "rho": -0.817, "theo": 14.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T14:29:51", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "PG280121C00175000", "bid": 13.3, "bid_size": 722.0, "ask": 16.25, "ask_size": 732.0, "iv": 0.2204, "open_interest": 378.0, "volume": 1.0, "delta": 0.5274, "gamma": 0.0102, "vega": 0.7068, "theta": -0.0158, "rho": 0.8668, "theo": 14.4672, "change": 0.275, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T12:04:22", "percent_change": 2.04842, "prev_day_close": 13.4250001907349}, {"option": "PG280121P00175000", "bid": 16.35, "bid_size": 28.0, "ask": 17.85, "ask_size": 189.0, "iv": 0.2136, "open_interest": 32.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0112, "vega": 0.7022, "theta": -0.0169, "rho": -0.8842, "theo": 17.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-05T14:29:51", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "PG280121C00180000", "bid": 12.05, "bid_size": 48.0, "ask": 13.25, "ask_size": 360.0, "iv": 0.2179, "open_interest": 682.0, "volume": 42.0, "delta": 0.4794, "gamma": 0.0103, "vega": 0.7064, "theta": -0.016, "rho": 0.7858, "theo": 12.438, "change": 1.2, "open": 11.24, "high": 12.94, "low": 11.24, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T15:56:55", "percent_change": 10.5263, "prev_day_close": 11.4000000953674}, {"option": "PG280121P00180000", "bid": 19.1, "bid_size": 29.0, "ask": 20.65, "ask_size": 242.0, "iv": 0.2107, "open_interest": 452.0, "volume": 2.0, "delta": -0.5525, "gamma": 0.0114, "vega": 0.6937, "theta": -0.0168, "rho": -0.9275, "theo": 20.1659, "change": -0.875, "open": 20.42, "high": 20.42, "low": 20.35, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-09T12:13:19", "percent_change": -4.1225, "prev_day_close": 21.2250003814697}, {"option": "PG280121C00185000", "bid": 9.65, "bid_size": 486.0, "ask": 12.9, "ask_size": 713.0, "iv": 0.2229, "open_interest": 617.0, "volume": 8.0, "delta": 0.4328, "gamma": 0.0102, "vega": 0.7042, "theta": -0.0159, "rho": 0.7498, "theo": 10.6601, "change": 0.825, "open": 9.6, "high": 10.3, "low": 9.6, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T12:27:01", "percent_change": 8.70712, "prev_day_close": 9.47500038146973}, {"option": "PG280121P00185000", "bid": 21.3, "bid_size": 281.0, "ask": 23.7, "ask_size": 124.0, "iv": 0.2016, "open_interest": 52.0, "volume": 1.0, "delta": -0.6057, "gamma": 0.0115, "vega": 0.6689, "theta": -0.0164, "rho": -0.9488, "theo": 23.3303, "change": 0.3, "open": 24.5, "high": 24.5, "low": 24.5, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-11-09T09:42:18", "percent_change": 1.23967, "prev_day_close": 24.2000007629395}, {"option": "PG280121C00190000", "bid": 7.8, "bid_size": 595.0, "ask": 9.8, "ask_size": 502.0, "iv": 0.209, "open_interest": 297.0, "volume": 2.0, "delta": 0.3876, "gamma": 0.01, "vega": 0.681, "theta": -0.0155, "rho": 0.6537, "theo": 9.0557, "change": 0.85, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:07:13", "percent_change": 10.4294, "prev_day_close": 8.15000009536743}, {"option": "PG280121P00190000", "bid": 25.1, "bid_size": 55.0, "ask": 28.05, "ask_size": 130.0, "iv": 0.2109, "open_interest": 4.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0115, "vega": 0.637, "theta": -0.0158, "rho": -0.9592, "theo": 26.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-11-04T11:33:23", "percent_change": 0.0, "prev_day_close": 27.7750005722046}, {"option": "PG280121C00195000", "bid": 6.3, "bid_size": 744.0, "ask": 8.2, "ask_size": 469.0, "iv": 0.2057, "open_interest": 52.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0097, "vega": 0.6513, "theta": -0.0148, "rho": 0.5751, "theo": 7.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T10:23:07", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PG280121P00195000", "bid": 28.65, "bid_size": 87.0, "ask": 30.55, "ask_size": 25.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0113, "vega": 0.5886, "theta": -0.0147, "rho": -0.9435, "theo": 30.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "PG280121C00200000", "bid": 6.25, "bid_size": 10.0, "ask": 6.65, "ask_size": 18.0, "iv": 0.2099, "open_interest": 1722.0, "volume": 318.0, "delta": 0.2995, "gamma": 0.0094, "vega": 0.6291, "theta": -0.0139, "rho": 0.5344, "theo": 6.2018, "change": 0.745, "open": 6.02, "high": 6.35, "low": 6.02, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-09T15:59:19", "percent_change": 13.4842, "prev_day_close": 5.52500009536743}, {"option": "PG280121P00200000", "bid": 31.8, "bid_size": 290.0, "ask": 36.0, "ask_size": 217.0, "iv": 0.2054, "open_interest": 83.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.0111, "vega": 0.5246, "theta": -0.0132, "rho": -0.8842, "theo": 33.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T11:22:59", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "PG280121C00210000", "bid": 3.5, "bid_size": 469.0, "ask": 4.75, "ask_size": 426.0, "iv": 0.2026, "open_interest": 45.0, "volume": 3.0, "delta": 0.2195, "gamma": 0.0082, "vega": 0.5265, "theta": -0.0115, "rho": 0.376, "theo": 4.0033, "change": 0.695, "open": 3.85, "high": 3.9, "low": 3.85, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:04:50", "percent_change": 21.6849, "prev_day_close": 3.20500004291534}, {"option": "PG280121P00210000", "bid": 41.35, "bid_size": 79.0, "ask": 43.5, "ask_size": 97.0, "iv": 0.2065, "open_interest": 2.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0127, "vega": 0.3549, "theta": -0.011, "rho": -0.6149, "theo": 42.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.8, "last_trade_time": "2026-11-04T11:23:38", "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "PG280121C00220000", "bid": 2.64, "bid_size": 31.0, "ask": 3.8, "ask_size": 775.0, "iv": 0.2113, "open_interest": 207.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0068, "vega": 0.4409, "theta": -0.0096, "rho": 0.282, "theo": 2.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T14:46:34", "percent_change": 0.0, "prev_day_close": 2.31999999284744}, {"option": "PG280121P00220000", "bid": 50.0, "bid_size": 55.0, "ask": 54.0, "ask_size": 55.0, "iv": 0.2232, "open_interest": 1.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0076, "vega": 0.0231, "theta": -0.021, "rho": 0.0, "theo": 51.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-11-05T10:17:45", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "PG280121C00230000", "bid": 1.56, "bid_size": 540.0, "ask": 2.2, "ask_size": 328.0, "iv": 0.2016, "open_interest": 818.0, "volume": 67.0, "delta": 0.1224, "gamma": 0.0055, "vega": 0.3665, "theta": -0.0081, "rho": 0.2135, "theo": 1.9641, "change": 0.45, "open": 2.19, "high": 2.19, "low": 2.11, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T15:26:56", "percent_change": 27.1084, "prev_day_close": 1.66000002622604}, {"option": "PG280121P00230000", "bid": 59.8, "bid_size": 55.0, "ask": 62.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 61.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.85, "last_trade_time": "2026-11-04T14:32:16", "percent_change": 0.0, "prev_day_close": 63.9749984741211}, {"option": "PG280121C00240000", "bid": 0.82, "bid_size": 697.0, "ask": 1.75, "ask_size": 567.0, "iv": 0.2028, "open_interest": 257.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0045, "vega": 0.303, "theta": -0.0068, "rho": 0.1624, "theo": 1.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-23T12:36:50", "percent_change": 0.0, "prev_day_close": 1.00499999988824}, {"option": "PG280121P00240000", "bid": 69.5, "bid_size": 55.0, "ask": 74.0, "ask_size": 56.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 71.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.7, "last_trade_time": "2026-11-04T14:33:07", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "PG280121C00250000", "bid": 0.54, "bid_size": 267.0, "ask": 1.31, "ask_size": 200.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0036, "vega": 0.2615, "theta": -0.0058, "rho": 0.1272, "theo": 1.114, "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": 1.59499995410442}, {"option": "PG280121P00250000", "bid": 79.5, "bid_size": 51.0, "ask": 84.0, "ask_size": 52.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 81.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "PG290119C00075000", "bid": 92.0, "bid_size": 55.0, "ask": 96.5, "ask_size": 229.0, "iv": 0.3655, "open_interest": 5.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.021, "theta": 0.0, "rho": 0.1978, "theo": 94.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.75, "last_trade_time": "2026-11-03T13:33:26", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "PG290119P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.3056, "open_interest": 3.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0006, "vega": 0.1188, "theta": -0.0021, "rho": -0.0852, "theo": 0.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:14:39", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PG290119C00080000", "bid": 87.0, "bid_size": 200.0, "ask": 91.5, "ask_size": 58.0, "iv": 0.3238, "open_interest": 53.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0006, "vega": 0.0554, "theta": 0.0, "rho": 0.3152, "theo": 89.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.15, "last_trade_time": "2026-11-03T13:33:12", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "PG290119P00080000", "bid": 0.29, "bid_size": 83.0, "ask": 1.1, "ask_size": 115.0, "iv": 0.2988, "open_interest": 3.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0008, "vega": 0.1442, "theta": -0.0025, "rho": -0.1079, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-08T11:50:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PG290119C00085000", "bid": 82.5, "bid_size": 484.0, "ask": 85.9, "ask_size": 7.0, "iv": 0.2763, "open_interest": 68.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.001, "vega": 0.1127, "theta": 0.0, "rho": 0.5925, "theo": 84.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.7, "last_trade_time": "2026-11-03T13:32:37", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "PG290119P00085000", "bid": 0.29, "bid_size": 109.0, "ask": 1.4, "ask_size": 162.0, "iv": 0.2891, "open_interest": 1.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.001, "vega": 0.1725, "theta": -0.003, "rho": -0.1342, "theo": 1.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-05T10:00:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "PG290119C00090000", "bid": 78.5, "bid_size": 100.0, "ask": 82.05, "ask_size": 157.0, "iv": 0.3204, "open_interest": 22.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0012, "vega": 0.1618, "theta": 0.0, "rho": 0.806, "theo": 79.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.4, "last_trade_time": "2026-11-03T13:30:41", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "PG290119P00090000", "bid": 0.25, "bid_size": 111.0, "ask": 2.27, "ask_size": 155.0, "iv": 0.2923, "open_interest": 2.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0012, "vega": 0.2047, "theta": -0.0034, "rho": -0.1666, "theo": 1.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-28T09:31:43", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PG290119C00095000", "bid": 74.0, "bid_size": 332.0, "ask": 77.5, "ask_size": 148.0, "iv": 0.3054, "open_interest": 59.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0015, "vega": 0.219, "theta": 0.0, "rho": 1.0824, "theo": 75.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.1, "last_trade_time": "2026-11-06T13:42:39", "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "PG290119P00095000", "bid": 0.54, "bid_size": 94.0, "ask": 2.42, "ask_size": 139.0, "iv": 0.2821, "open_interest": 21.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0015, "vega": 0.2407, "theta": -0.0039, "rho": -0.2036, "theo": 1.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T14:51:19", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "PG290119C00100000", "bid": 70.0, "bid_size": 309.0, "ask": 74.35, "ask_size": 351.0, "iv": 0.3205, "open_interest": 114.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0017, "vega": 0.2625, "theta": 0.0, "rho": 1.3183, "theo": 70.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.98, "last_trade_time": "2026-10-30T14:25:04", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "PG290119P00100000", "bid": 1.6, "bid_size": 2.0, "ask": 2.23, "ask_size": 24.0, "iv": 0.2791, "open_interest": 31.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0018, "vega": 0.2801, "theta": -0.0045, "rho": -0.2442, "theo": 1.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T15:51:43", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "PG290119C00105000", "bid": 66.0, "bid_size": 244.0, "ask": 69.6, "ask_size": 216.0, "iv": 0.3044, "open_interest": 1.0, "volume": 0.0, "delta": 0.93, "gamma": 0.002, "vega": 0.3201, "theta": 0.0, "rho": 1.6306, "theo": 66.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.2, "last_trade_time": "2026-11-03T13:34:56", "percent_change": 0.0, "prev_day_close": 65.6000003814697}, {"option": "PG290119P00105000", "bid": 1.87, "bid_size": 20.0, "ask": 2.84, "ask_size": 180.0, "iv": 0.2737, "open_interest": 4.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0021, "vega": 0.3231, "theta": -0.0051, "rho": -0.292, "theo": 2.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T09:35:26", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "PG290119C00110000", "bid": 61.5, "bid_size": 369.0, "ask": 66.0, "ask_size": 358.0, "iv": 0.2956, "open_interest": 19.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0024, "vega": 0.3534, "theta": 0.0, "rho": 1.8533, "theo": 62.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.1, "last_trade_time": "2026-11-03T13:27:40", "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "PG290119P00110000", "bid": 2.44, "bid_size": 7.0, "ask": 3.2, "ask_size": 161.0, "iv": 0.2671, "open_interest": 10.0, "volume": 1.0, "delta": -0.0841, "gamma": 0.0024, "vega": 0.3692, "theta": -0.0057, "rho": -0.347, "theo": 2.8402, "change": -0.67, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T12:29:14", "percent_change": -18.8732, "prev_day_close": 3.54999995231628}, {"option": "PG290119C00115000", "bid": 58.0, "bid_size": 235.0, "ask": 61.0, "ask_size": 27.0, "iv": 0.28, "open_interest": 3.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0027, "vega": 0.4128, "theta": 0.0, "rho": 1.9193, "theo": 58.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-11-03T13:24:17", "percent_change": 0.0, "prev_day_close": 57.5750007629394}, {"option": "PG290119P00115000", "bid": 2.92, "bid_size": 11.0, "ask": 3.95, "ask_size": 186.0, "iv": 0.2627, "open_interest": 4.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0028, "vega": 0.4185, "theta": -0.0063, "rho": -0.4074, "theo": 3.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T10:45:35", "percent_change": 0.0, "prev_day_close": 3.66499996185303}, {"option": "PG290119C00120000", "bid": 54.0, "bid_size": 240.0, "ask": 57.6, "ask_size": 94.0, "iv": 0.2766, "open_interest": 22.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0031, "vega": 0.4496, "theta": -0.0003, "rho": 1.9596, "theo": 54.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.5, "last_trade_time": "2026-11-03T13:07:47", "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "PG290119P00120000", "bid": 2.91, "bid_size": 296.0, "ask": 4.65, "ask_size": 176.0, "iv": 0.2504, "open_interest": 20.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0033, "vega": 0.4693, "theta": -0.007, "rho": -0.4759, "theo": 4.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-04T10:20:47", "percent_change": 0.0, "prev_day_close": 4.25499987602234}, {"option": "PG290119C00125000", "bid": 50.0, "bid_size": 335.0, "ask": 54.0, "ask_size": 169.0, "iv": 0.2688, "open_interest": 10.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0036, "vega": 0.5144, "theta": -0.0015, "rho": 1.9604, "theo": 51.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.85, "last_trade_time": "2026-11-03T13:38:00", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "PG290119P00125000", "bid": 3.95, "bid_size": 215.0, "ask": 5.65, "ask_size": 203.0, "iv": 0.2511, "open_interest": 3.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0037, "vega": 0.5225, "theta": -0.0076, "rho": -0.5502, "theo": 4.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-16T09:31:12", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "PG290119C00130000", "bid": 46.5, "bid_size": 182.0, "ask": 51.0, "ask_size": 330.0, "iv": 0.27, "open_interest": 10.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.004, "vega": 0.5535, "theta": -0.0027, "rho": 1.979, "theo": 47.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.15, "last_trade_time": "2026-11-03T13:20:53", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "PG290119P00130000", "bid": 4.9, "bid_size": 151.0, "ask": 6.5, "ask_size": 170.0, "iv": 0.2469, "open_interest": 16.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0042, "vega": 0.5756, "theta": -0.0082, "rho": -0.6335, "theo": 5.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-04T13:10:58", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "PG290119C00135000", "bid": 43.0, "bid_size": 250.0, "ask": 46.15, "ask_size": 36.0, "iv": 0.2533, "open_interest": 20.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0045, "vega": 0.6187, "theta": -0.0038, "rho": 1.9557, "theo": 44.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-11-05T10:14:15", "percent_change": 0.0, "prev_day_close": 42.7249984741211}, {"option": "PG290119P00135000", "bid": 6.05, "bid_size": 16.0, "ask": 7.55, "ask_size": 108.0, "iv": 0.2441, "open_interest": 7.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0047, "vega": 0.6292, "theta": -0.0089, "rho": -0.7197, "theo": 6.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-04T13:10:58", "percent_change": 0.0, "prev_day_close": 7.0750002861023}, {"option": "PG290119C00140000", "bid": 39.5, "bid_size": 528.0, "ask": 42.55, "ask_size": 48.0, "iv": 0.2462, "open_interest": 26.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0049, "vega": 0.6574, "theta": -0.0049, "rho": 1.9581, "theo": 40.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.66, "last_trade_time": "2026-11-06T14:18:54", "percent_change": 0.0, "prev_day_close": 39.4250011444092}, {"option": "PG290119P00140000", "bid": 7.1, "bid_size": 280.0, "ask": 8.75, "ask_size": 307.0, "iv": 0.2396, "open_interest": 83.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0052, "vega": 0.6811, "theta": -0.0095, "rho": -0.8131, "theo": 8.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T11:22:30", "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "PG290119C00145000", "bid": 36.0, "bid_size": 602.0, "ask": 39.3, "ask_size": 58.0, "iv": 0.2406, "open_interest": 278.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0054, "vega": 0.718, "theta": -0.0059, "rho": 1.9114, "theo": 37.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-11-03T13:35:33", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "PG290119P00145000", "bid": 8.45, "bid_size": 47.0, "ask": 10.15, "ask_size": 152.0, "iv": 0.2369, "open_interest": 5.0, "volume": 1.0, "delta": -0.2404, "gamma": 0.0057, "vega": 0.7302, "theta": -0.01, "rho": -0.9094, "theo": 9.399, "change": -0.375, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T11:19:02", "percent_change": -3.77833, "prev_day_close": 9.9249997138977}, {"option": "PG290119C00150000", "bid": 33.0, "bid_size": 564.0, "ask": 36.05, "ask_size": 37.0, "iv": 0.2366, "open_interest": 26.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0058, "vega": 0.7538, "theta": -0.0068, "rho": 1.8979, "theo": 34.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-11-06T09:48:36", "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "PG290119P00150000", "bid": 9.95, "bid_size": 181.0, "ask": 11.9, "ask_size": 269.0, "iv": 0.2354, "open_interest": 25.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0062, "vega": 0.7765, "theta": -0.0105, "rho": -1.0059, "theo": 10.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T10:57:18", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "PG290119C00155000", "bid": 30.0, "bid_size": 590.0, "ask": 34.0, "ask_size": 434.0, "iv": 0.2388, "open_interest": 11.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.0062, "vega": 0.8047, "theta": -0.0077, "rho": 1.83, "theo": 31.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-11-03T13:28:47", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "PG290119P00155000", "bid": 10.6, "bid_size": 431.0, "ask": 13.7, "ask_size": 203.0, "iv": 0.227, "open_interest": 5.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0067, "vega": 0.8168, "theta": -0.011, "rho": -1.1055, "theo": 12.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T10:17:32", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "PG290119C00160000", "bid": 27.5, "bid_size": 488.0, "ask": 30.25, "ask_size": 55.0, "iv": 0.2314, "open_interest": 26.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0066, "vega": 0.8348, "theta": -0.0085, "rho": 1.8012, "theo": 28.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T11:30:07", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "PG290119P00160000", "bid": 13.3, "bid_size": 40.0, "ask": 15.65, "ask_size": 290.0, "iv": 0.23, "open_interest": 14.0, "volume": 1.0, "delta": -0.3402, "gamma": 0.0072, "vega": 0.8522, "theta": -0.0113, "rho": -1.1937, "theo": 14.4196, "change": -0.345, "open": 14.53, "high": 14.53, "low": 14.53, "tick": "down", "last_trade_price": 14.53, "last_trade_time": "2026-11-09T14:35:28", "percent_change": -2.31933, "prev_day_close": 14.875}, {"option": "PG290119C00165000", "bid": 24.5, "bid_size": 733.0, "ask": 27.85, "ask_size": 300.0, "iv": 0.2279, "open_interest": 85.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0069, "vega": 0.872, "theta": -0.0091, "rho": 1.7162, "theo": 26.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-11-04T15:55:39", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "PG290119P00165000", "bid": 15.15, "bid_size": 33.0, "ask": 17.55, "ask_size": 197.0, "iv": 0.2256, "open_interest": 9.0, "volume": 2.0, "delta": -0.3774, "gamma": 0.0076, "vega": 0.88, "theta": -0.0116, "rho": -1.2893, "theo": 16.4492, "change": -0.545, "open": 16.85, "high": 16.85, "low": 16.38, "tick": "down", "last_trade_price": 16.38, "last_trade_time": "2026-11-09T14:35:28", "percent_change": -3.22009, "prev_day_close": 16.9250001907349}, {"option": "PG290119C00170000", "bid": 22.55, "bid_size": 516.0, "ask": 25.15, "ask_size": 246.0, "iv": 0.2267, "open_interest": 88.0, "volume": 5.0, "delta": 0.6102, "gamma": 0.0072, "vega": 0.894, "theta": -0.0096, "rho": 1.6734, "theo": 23.6291, "change": 0.925, "open": 22.6, "high": 23.25, "low": 22.6, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-09T10:46:27", "percent_change": 4.14334, "prev_day_close": 22.3249998092651}, {"option": "PG290119P00170000", "bid": 16.55, "bid_size": 280.0, "ask": 20.1, "ask_size": 206.0, "iv": 0.2204, "open_interest": 17.0, "volume": 5.0, "delta": -0.4163, "gamma": 0.0081, "vega": 0.8996, "theta": -0.0118, "rho": -1.3686, "theo": 18.6729, "change": -0.48, "open": 19.12, "high": 19.12, "low": 19.12, "tick": "no_change", "last_trade_price": 19.12, "last_trade_time": "2026-11-09T12:14:18", "percent_change": -2.44898, "prev_day_close": 19.5999994277954}, {"option": "PG290119C00175000", "bid": 19.5, "bid_size": 771.0, "ask": 22.65, "ask_size": 222.0, "iv": 0.2192, "open_interest": 35.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0074, "vega": 0.9149, "theta": -0.0101, "rho": 1.5767, "theo": 21.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-11-05T09:46:40", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "PG290119P00175000", "bid": 18.85, "bid_size": 268.0, "ask": 22.5, "ask_size": 201.0, "iv": 0.2173, "open_interest": 2.0, "volume": 5.0, "delta": -0.4568, "gamma": 0.0085, "vega": 0.9104, "theta": -0.0119, "rho": -1.4403, "theo": 21.0891, "change": -0.53, "open": 21.62, "high": 21.62, "low": 21.62, "tick": "no_change", "last_trade_price": 21.62, "last_trade_time": "2026-11-09T12:14:18", "percent_change": -2.39277, "prev_day_close": 22.1499996185303}, {"option": "PG290119C00180000", "bid": 17.5, "bid_size": 655.0, "ask": 22.0, "ask_size": 693.0, "iv": 0.2257, "open_interest": 8.0, "volume": 4.0, "delta": 0.5416, "gamma": 0.0076, "vega": 0.9266, "theta": -0.0104, "rho": 1.5216, "theo": 19.1955, "change": 0.225, "open": 18.4, "high": 18.4, "low": 18.1, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T09:54:09", "percent_change": 1.25874, "prev_day_close": 17.875}, {"option": "PG290119P00180000", "bid": 22.4, "bid_size": 16.0, "ask": 25.05, "ask_size": 267.0, "iv": 0.2198, "open_interest": 123.0, "volume": 3.0, "delta": -0.4987, "gamma": 0.0089, "vega": 0.9097, "theta": -0.012, "rho": -1.494, "theo": 23.7142, "change": -1.55, "open": 24.34, "high": 24.34, "low": 23.25, "tick": "no_change", "last_trade_price": 23.25, "last_trade_time": "2026-11-09T13:12:13", "percent_change": -6.25, "prev_day_close": 24.8000001907349}, {"option": "PG290119C00185000", "bid": 15.5, "bid_size": 674.0, "ask": 18.45, "ask_size": 342.0, "iv": 0.2152, "open_interest": 19.0, "volume": 5.0, "delta": 0.507, "gamma": 0.0077, "vega": 0.9308, "theta": -0.0106, "rho": 1.4193, "theo": 17.2021, "change": 1.395, "open": 17.27, "high": 17.27, "low": 17.27, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-11-09T15:35:07", "percent_change": 8.7874, "prev_day_close": 15.875}, {"option": "PG290119P00185000", "bid": 24.25, "bid_size": 186.0, "ask": 28.45, "ask_size": 194.0, "iv": 0.2155, "open_interest": 16.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0093, "vega": 0.9012, "theta": -0.012, "rho": -1.5241, "theo": 26.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.65, "last_trade_time": "2026-11-06T14:55:12", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "PG290119C00190000", "bid": 13.95, "bid_size": 485.0, "ask": 16.55, "ask_size": 381.0, "iv": 0.2141, "open_interest": 36.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0078, "vega": 0.9309, "theta": -0.0107, "rho": 1.3545, "theo": 15.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-10-26T15:52:55", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "PG290119P00190000", "bid": 28.3, "bid_size": 17.0, "ask": 31.0, "ask_size": 151.0, "iv": 0.2165, "open_interest": 36.0, "volume": 3.0, "delta": -0.5864, "gamma": 0.0096, "vega": 0.8768, "theta": -0.0119, "rho": -1.5515, "theo": 29.579, "change": -1.525, "open": 30.34, "high": 30.34, "low": 29.25, "tick": "no_change", "last_trade_price": 29.25, "last_trade_time": "2026-11-09T13:12:13", "percent_change": -4.95532, "prev_day_close": 30.7749996185303}, {"option": "PG290119C00195000", "bid": 12.0, "bid_size": 615.0, "ask": 14.7, "ask_size": 356.0, "iv": 0.21, "open_interest": 3.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0078, "vega": 0.92, "theta": -0.0107, "rho": 1.2528, "theo": 13.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-10-23T13:01:31", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "PG290119P00195000", "bid": 31.45, "bid_size": 25.0, "ask": 34.5, "ask_size": 99.0, "iv": 0.2156, "open_interest": 1.0, "volume": 0.0, "delta": -0.6317, "gamma": 0.01, "vega": 0.8421, "theta": -0.0118, "rho": -1.5184, "theo": 32.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-11-06T15:13:23", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "PG290119C00200000", "bid": 10.4, "bid_size": 180.0, "ask": 14.35, "ask_size": 363.0, "iv": 0.2141, "open_interest": 19.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.0077, "vega": 0.908, "theta": -0.0105, "rho": 1.1813, "theo": 12.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T11:24:57", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "PG290119P00200000", "bid": 34.05, "bid_size": 49.0, "ask": 38.3, "ask_size": 59.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0102, "vega": 0.791, "theta": -0.0115, "rho": -1.4867, "theo": 36.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9249992370606}, {"option": "PG290119C00210000", "bid": 7.5, "bid_size": 449.0, "ask": 12.0, "ask_size": 526.0, "iv": 0.2114, "open_interest": 5.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0074, "vega": 0.8615, "theta": -0.01, "rho": 1.0098, "theo": 9.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-23T15:26:31", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "PG290119P00210000", "bid": 42.65, "bid_size": 27.0, "ask": 46.0, "ask_size": 62.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0104, "vega": 0.6504, "theta": -0.01, "rho": -1.3044, "theo": 43.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "PG290119C00220000", "bid": 6.05, "bid_size": 158.0, "ask": 8.65, "ask_size": 268.0, "iv": 0.2058, "open_interest": 98.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.007, "vega": 0.7963, "theta": -0.0092, "rho": 0.8466, "theo": 7.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T09:53:44", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "PG290119P00220000", "bid": 50.1, "bid_size": 56.0, "ask": 53.65, "ask_size": 49.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0137, "vega": 0.4382, "theta": -0.0105, "rho": -0.8889, "theo": 52.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "PG290119C00230000", "bid": 4.55, "bid_size": 168.0, "ask": 6.7, "ask_size": 218.0, "iv": 0.2033, "open_interest": 6.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0064, "vega": 0.7192, "theta": -0.0083, "rho": 0.6981, "theo": 5.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T09:33:32", "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "PG290119P00230000", "bid": 59.5, "bid_size": 51.0, "ask": 64.0, "ask_size": 62.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0063, "vega": 0.0105, "theta": -0.022, "rho": 0.0, "theo": 61.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2000007629394}, {"option": "PG290119C00240000", "bid": 3.45, "bid_size": 479.0, "ask": 4.75, "ask_size": 220.0, "iv": 0.1985, "open_interest": 2.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0057, "vega": 0.6459, "theta": -0.0074, "rho": 0.5711, "theo": 4.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T10:04:08", "percent_change": 0.0, "prev_day_close": 3.97000002861023}, {"option": "PG290119P00240000", "bid": 69.5, "bid_size": 55.0, "ask": 74.0, "ask_size": 56.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 71.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "PG290119C00250000", "bid": 2.61, "bid_size": 380.0, "ask": 4.15, "ask_size": 436.0, "iv": 0.2024, "open_interest": 2.0, "volume": 0.0, "delta": 0.154, "gamma": 0.005, "vega": 0.5774, "theta": -0.0065, "rho": 0.4961, "theo": 3.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:11:35", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "PG290119P00250000", "bid": 79.5, "bid_size": 56.0, "ask": 82.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 81.71, "change": -2.7, "open": 81.5, "high": 81.5, "low": 81.5, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-11-09T15:20:08", "percent_change": -3.20665, "prev_day_close": 84.2000007629394}], "symbol": "PG", "security_type": "stock", "exchange_id": 3, "current_price": 168.06, "price_change": 2.92, "price_change_percent": 1.7654, "bid": 167.55, "ask": 168.38, "bid_size": 100, "ask_size": 200, "open": 166.085, "high": 168.735, "low": 165.23, "close": 168.32, "prev_day_close": 165.4, "volume": 9252961, "iv30": 19.881, "iv30_change": -0.868, "iv30_change_percent": -4.1833, "seqno": 10411808435, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "PG"}