{"timestamp": "2026-11-10 00:09:14", "data": {"options": [{"option": "PGF261120C00003000", "bid": 8.6, "bid_size": 255.0, "ask": 10.4, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0042, "rho": 0.0008, "theo": 9.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "PGF261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 210.0, "iv": 7.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0053, "rho": 0.0, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGF261120C00004000", "bid": 7.6, "bid_size": 255.0, "ask": 9.4, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0042, "rho": 0.0013, "theo": 8.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "PGF261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 210.0, "iv": 6.1949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0052, "rho": 0.0, "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": 0.5}, {"option": "PGF261120C00005000", "bid": 6.6, "bid_size": 255.0, "ask": 8.4, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0042, "rho": 0.0017, "theo": 7.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PGF261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 255.0, "iv": 5.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0041, "vega": 0.0005, "theta": -0.005, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGF261120C00006000", "bid": 5.9, "bid_size": 255.0, "ask": 7.4, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.006, "vega": 0.0006, "theta": -0.0042, "rho": 0.0021, "theo": 6.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "PGF261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 4.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.006, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGF261120C00007000", "bid": 5.0, "bid_size": 255.0, "ask": 6.3, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.009, "vega": 0.0007, "theta": -0.0043, "rho": 0.0024, "theo": 5.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PGF261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 255.0, "iv": 3.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.009, "vega": 0.0007, "theta": -0.005, "rho": -0.0001, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120C00008000", "bid": 4.1, "bid_size": 255.0, "ask": 5.3, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.014, "vega": 0.0009, "theta": -0.0045, "rho": 0.0028, "theo": 4.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PGF261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 2.9555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.014, "vega": 0.0009, "theta": -0.0051, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120C00009000", "bid": 3.1, "bid_size": 255.0, "ask": 4.3, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0232, "vega": 0.0012, "theta": -0.0049, "rho": 0.0031, "theo": 3.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "PGF261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 2.4113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0233, "vega": 0.0012, "theta": -0.0053, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120C00010000", "bid": 2.1, "bid_size": 255.0, "ask": 3.3, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.043, "vega": 0.0017, "theta": -0.0055, "rho": 0.0034, "theo": 2.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PGF261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 272.0, "iv": 1.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.043, "vega": 0.0017, "theta": -0.0058, "rho": -0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120C00011000", "bid": 1.3, "bid_size": 255.0, "ask": 2.05, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0948, "vega": 0.0027, "theta": -0.0064, "rho": 0.0036, "theo": 1.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PGF261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 272.0, "iv": 1.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0951, "vega": 0.0027, "theta": -0.0066, "rho": -0.0003, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120C00012000", "bid": 0.35, "bid_size": 255.0, "ask": 1.7, "ask_size": 255.0, "iv": 0.6508, "open_interest": 15.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.2952, "vega": 0.0051, "theta": -0.0078, "rho": 0.0036, "theo": 0.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T14:49:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "PGF261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 255.0, "iv": 0.9669, "open_interest": 2.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.2969, "vega": 0.0051, "theta": -0.008, "rho": -0.0006, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T15:18:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.1508, "open_interest": 31.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.8786, "vega": 0.0076, "theta": -0.006, "rho": 0.0013, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PGF261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 116.0, "iv": 0.2081, "open_interest": 17.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.9011, "vega": 0.0074, "theta": -0.0061, "rho": -0.0022, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-14T15:09:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "PGF261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.1238, "vega": 0.0018, "theta": -0.0022, "rho": 0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00014000", "bid": 1.0, "bid_size": 255.0, "ask": 1.75, "ask_size": 116.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.1418, "vega": 0.0012, "theta": -0.0022, "rho": -0.001, "theo": 1.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-14T14:37:15", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PGF261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 272.0, "iv": 1.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0343, "vega": 0.0007, "theta": -0.0011, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00015000", "bid": 2.0, "bid_size": 255.0, "ask": 2.7, "ask_size": 116.0, "iv": 0.8026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.018, "vega": 0.0001, "theta": -0.0012, "rho": -0.0001, "theo": 2.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "PGF261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 272.0, "iv": 1.6487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0133, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00016000", "bid": 2.8, "bid_size": 255.0, "ask": 4.0, "ask_size": 116.0, "iv": 1.1216, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 3.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "PGF261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 1.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0062, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00017000", "bid": 3.8, "bid_size": 255.0, "ask": 5.0, "ask_size": 116.0, "iv": 1.3193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 4.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "PGF261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 2.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00018000", "bid": 4.8, "bid_size": 255.0, "ask": 6.0, "ask_size": 116.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 5.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PGF261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 2.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00019000", "bid": 5.6, "bid_size": 255.0, "ask": 7.1, "ask_size": 116.0, "iv": 1.5279, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 6.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "PGF261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 255.0, "iv": 2.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0011, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00020000", "bid": 6.6, "bid_size": 255.0, "ask": 8.1, "ask_size": 116.0, "iv": 1.6722, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 7.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "PGF261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 2.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0007, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00021000", "bid": 7.6, "bid_size": 255.0, "ask": 9.1, "ask_size": 116.0, "iv": 1.8065, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 8.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "PGF261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 2.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00022000", "bid": 8.6, "bid_size": 255.0, "ask": 10.1, "ask_size": 116.0, "iv": 1.9324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "PGF261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 2.8911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261120P00023000", "bid": 9.6, "bid_size": 255.0, "ask": 11.1, "ask_size": 116.0, "iv": 2.0506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 10.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PGF261218C00004000", "bid": 7.7, "bid_size": 200.0, "ask": 9.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.004, "vega": 0.0011, "theta": -0.002, "rho": 0.0021, "theo": 8.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "PGF261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 210.0, "iv": 3.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0033, "rho": -0.0002, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PGF261218C00005000", "bid": 6.7, "bid_size": 200.0, "ask": 8.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0059, "vega": 0.0013, "theta": -0.0021, "rho": 0.0026, "theo": 7.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "PGF261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 210.0, "iv": 2.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0065, "vega": 0.0017, "theta": -0.0032, "rho": -0.0003, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PGF261218C00006000", "bid": 5.7, "bid_size": 200.0, "ask": 7.7, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0088, "vega": 0.0015, "theta": -0.0022, "rho": 0.0031, "theo": 6.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "PGF261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 277.0, "iv": 2.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0095, "vega": 0.002, "theta": -0.0032, "rho": -0.0003, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "PGF261218C00007000", "bid": 4.7, "bid_size": 200.0, "ask": 6.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0131, "vega": 0.0018, "theta": -0.0024, "rho": 0.0035, "theo": 5.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "PGF261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9272, "open_interest": 1.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0139, "vega": 0.0024, "theta": -0.0031, "rho": -0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-02T14:44:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGF261218C00008000", "bid": 3.7, "bid_size": 200.0, "ask": 5.8, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0203, "vega": 0.0025, "theta": -0.0025, "rho": 0.0046, "theo": 4.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "PGF261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 277.0, "iv": 1.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.021, "vega": 0.003, "theta": -0.0031, "rho": -0.0005, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218C00009000", "bid": 2.65, "bid_size": 205.0, "ask": 4.8, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.033, "vega": 0.0031, "theta": -0.0027, "rho": 0.005, "theo": 3.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "PGF261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 277.0, "iv": 1.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0334, "vega": 0.0038, "theta": -0.0031, "rho": -0.0006, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218C00010000", "bid": 2.1, "bid_size": 255.0, "ask": 3.3, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0585, "vega": 0.0045, "theta": -0.003, "rho": 0.0062, "theo": 2.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PGF261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 276.0, "iv": 1.0371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0578, "vega": 0.0051, "theta": -0.0032, "rho": -0.0009, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218C00011000", "bid": 1.3, "bid_size": 255.0, "ask": 2.05, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.1185, "vega": 0.0068, "theta": -0.0034, "rho": 0.0074, "theo": 1.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "PGF261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 277.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.1151, "vega": 0.0074, "theta": -0.0034, "rho": -0.0014, "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": 0.375}, {"option": "PGF261218C00012000", "bid": 0.35, "bid_size": 255.0, "ask": 1.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.3006, "vega": 0.0116, "theta": -0.0037, "rho": 0.0085, "theo": 0.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:56:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGF261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 259.0, "iv": 0.3564, "open_interest": 15.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.2936, "vega": 0.012, "theta": -0.0036, "rho": -0.0027, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-05-22T14:57:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "PGF261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.101, "open_interest": 30.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.5635, "vega": 0.0158, "theta": -0.0033, "rho": 0.0051, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:49:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "PGF261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 76.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6541, "gamma": 0.5945, "vega": 0.0152, "theta": -0.0034, "rho": -0.0063, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T09:41:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGF261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.2056, "vega": 0.0084, "theta": -0.0024, "rho": 0.0016, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "PGF261218P00014000", "bid": 0.2, "bid_size": 637.0, "ask": 1.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.906, "gamma": 0.2018, "vega": 0.007, "theta": -0.0022, "rho": -0.0068, "theo": 1.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-10T09:30:15", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "PGF261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0911, "vega": 0.0049, "theta": -0.0018, "rho": 0.0008, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218P00015000", "bid": 2.0, "bid_size": 255.0, "ask": 2.9, "ask_size": 75.0, "iv": 0.5044, "open_interest": 1.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0822, "vega": 0.0036, "theta": -0.0014, "rho": -0.0068, "theo": 2.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-31T11:03:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "PGF261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 255.0, "iv": 0.8801, "open_interest": 30.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0488, "vega": 0.0032, "theta": -0.0014, "rho": 0.0004, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:47:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218P00016000", "bid": 2.8, "bid_size": 255.0, "ask": 4.0, "ask_size": 76.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0407, "vega": 0.0021, "theta": -0.0008, "rho": -0.0068, "theo": 3.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "PGF261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 274.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0292, "vega": 0.0022, "theta": -0.0011, "rho": 0.0003, "theo": 0.0124, "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": 0.375}, {"option": "PGF261218P00017000", "bid": 3.8, "bid_size": 255.0, "ask": 5.0, "ask_size": 76.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0225, "vega": 0.0013, "theta": -0.0004, "rho": -0.007, "theo": 4.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PGF261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 274.0, "iv": 1.1125, "open_interest": 1.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0188, "vega": 0.0015, "theta": -0.0008, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-20T13:38:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218P00018000", "bid": 4.8, "bid_size": 255.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0134, "vega": 0.0008, "theta": -0.0001, "rho": -0.0072, "theo": 5.2843, "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": 5.45000004768372}, {"option": "PGF261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 257.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0127, "vega": 0.0011, "theta": -0.0007, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218P00019000", "bid": 5.7, "bid_size": 205.0, "ask": 7.2, "ask_size": 41.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0084, "vega": 0.0006, "theta": 0.0, "rho": -0.0075, "theo": 6.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "PGF261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 274.0, "iv": 1.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0089, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "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": 0.375}, {"option": "PGF261218P00020000", "bid": 6.7, "bid_size": 205.0, "ask": 8.2, "ask_size": 25.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0054, "vega": 0.0004, "theta": 0.0, "rho": -0.0079, "theo": 7.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "PGF261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 257.0, "iv": 1.1083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218P00021000", "bid": 7.7, "bid_size": 205.0, "ask": 9.2, "ask_size": 25.0, "iv": 1.0844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0036, "vega": 0.0003, "theta": 0.0, "rho": -0.0082, "theo": 8.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "PGF261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 274.0, "iv": 1.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0048, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218P00022000", "bid": 8.7, "bid_size": 205.0, "ask": 10.2, "ask_size": 25.0, "iv": 1.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0024, "vega": 0.0002, "theta": 0.0, "rho": -0.0086, "theo": 9.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "PGF261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 274.0, "iv": 1.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0036, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "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": 0.375}, {"option": "PGF261218P00023000", "bid": 9.7, "bid_size": 205.0, "ask": 11.2, "ask_size": 41.0, "iv": 1.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0017, "vega": 0.0001, "theta": 0.0, "rho": -0.0089, "theo": 10.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "PGF261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 274.0, "iv": 1.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF261218P00024000", "bid": 9.8, "bid_size": 205.0, "ask": 12.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": -0.0093, "theo": 11.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "PGF270319C00004000", "bid": 7.1, "bid_size": 200.0, "ask": 10.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0079, "vega": 0.0049, "theta": -0.0025, "rho": 0.0062, "theo": 8.8656, "change": 0.0, "open": 0.0, "high": 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": "PGF270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 248.0, "iv": 2.1267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0078, "vega": 0.0063, "theta": -0.0035, "rho": -0.0024, "theo": 0.2396, "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": 0.375}, {"option": "PGF270319C00005000", "bid": 6.1, "bid_size": 200.0, "ask": 9.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0116, "vega": 0.0061, "theta": -0.0026, "rho": 0.0082, "theo": 7.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "PGF270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 283.0, "iv": 1.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0112, "vega": 0.0074, "theta": -0.0033, "rho": -0.0028, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270319C00006000", "bid": 5.1, "bid_size": 200.0, "ask": 8.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0165, "vega": 0.0072, "theta": -0.0026, "rho": 0.0098, "theo": 6.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "PGF270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 283.0, "iv": 1.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0159, "vega": 0.0086, "theta": -0.0032, "rho": -0.0032, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270319C00007000", "bid": 4.1, "bid_size": 200.0, "ask": 7.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0234, "vega": 0.0088, "theta": -0.0025, "rho": 0.0126, "theo": 5.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "PGF270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 283.0, "iv": 1.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0224, "vega": 0.01, "theta": -0.0031, "rho": -0.0037, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270319C00008000", "bid": 3.1, "bid_size": 200.0, "ask": 6.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0333, "vega": 0.0102, "theta": -0.0025, "rho": 0.0141, "theo": 4.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "PGF270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 283.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0851, "gamma": 0.0319, "vega": 0.0116, "theta": -0.0029, "rho": -0.0043, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270319C00009000", "bid": 2.2, "bid_size": 200.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0487, "vega": 0.0124, "theta": -0.0024, "rho": 0.0166, "theo": 3.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "PGF270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 283.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0468, "vega": 0.0138, "theta": -0.0027, "rho": -0.0052, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "PGF270319C00010000", "bid": 1.2, "bid_size": 200.0, "ask": 4.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0744, "vega": 0.0153, "theta": -0.0023, "rho": 0.0188, "theo": 2.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "PGF270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.072, "vega": 0.0165, "theta": -0.0026, "rho": -0.0065, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "PGF270319C00011000", "bid": 1.35, "bid_size": 205.0, "ask": 3.2, "ask_size": 205.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.1223, "vega": 0.0195, "theta": -0.0022, "rho": 0.0213, "theo": 1.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "PGF270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 283.0, "iv": 0.3008, "open_interest": 20.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.12, "vega": 0.0206, "theta": -0.0024, "rho": -0.0087, "theo": 0.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T14:32:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PGF270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.2231, "vega": 0.0258, "theta": -0.0021, "rho": 0.0226, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 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": "PGF270319P00012000", "bid": 0.1, "bid_size": 16.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.1606, "open_interest": 4.0, "volume": 0.0, "delta": -0.311, "gamma": 0.2223, "vega": 0.0264, "theta": -0.0022, "rho": -0.0135, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:36:34", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "PGF270319C00013000", "bid": 0.05, "bid_size": 14.0, "ask": 0.7, "ask_size": 195.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.3167, "vega": 0.0294, "theta": -0.0019, "rho": 0.0169, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "PGF270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 76.0, "iv": 0.1063, "open_interest": 10.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.3191, "vega": 0.029, "theta": -0.0018, "rho": -0.0233, "theo": 0.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-07-20T11:03:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGF270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.2025, "vega": 0.0232, "theta": -0.0018, "rho": 0.0097, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGF270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.2017, "vega": 0.0222, "theta": -0.0016, "rho": -0.0298, "theo": 1.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "PGF270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 345.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.1266, "vega": 0.0179, "theta": -0.0017, "rho": 0.0064, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGF270319P00015000", "bid": 0.75, "bid_size": 255.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.1245, "vega": 0.0166, "theta": -0.0014, "rho": -0.0324, "theo": 2.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "PGF270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 345.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0864, "vega": 0.0142, "theta": -0.0015, "rho": 0.0045, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "PGF270319P00016000", "bid": 1.7, "bid_size": 255.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0839, "vega": 0.013, "theta": -0.0011, "rho": -0.0342, "theo": 3.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "PGF270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0628, "vega": 0.0116, "theta": -0.0014, "rho": 0.0034, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGF270319P00017000", "bid": 2.7, "bid_size": 255.0, "ask": 5.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0601, "vega": 0.0103, "theta": -0.0008, "rho": -0.0358, "theo": 4.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "PGF270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0476, "vega": 0.0097, "theta": -0.0013, "rho": 0.0027, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGF270319P00018000", "bid": 3.7, "bid_size": 255.0, "ask": 7.1, "ask_size": 75.0, "iv": 0.4208, "open_interest": 1.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0449, "vega": 0.0083, "theta": -0.0006, "rho": -0.0372, "theo": 5.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-08-28T14:21:16", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PGF270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.7684, "open_interest": 1.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0373, "vega": 0.0082, "theta": -0.0012, "rho": 0.0021, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:48:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PGF270319P00019000", "bid": 5.7, "bid_size": 255.0, "ask": 7.2, "ask_size": 76.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0346, "vega": 0.0069, "theta": -0.0003, "rho": -0.0383, "theo": 6.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "PGF270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0299, "vega": 0.007, "theta": -0.001, "rho": 0.0018, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270319P00020000", "bid": 6.7, "bid_size": 255.0, "ask": 8.2, "ask_size": 76.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0286, "vega": 0.0055, "theta": -0.0001, "rho": -0.0273, "theo": 7.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PGF270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.8696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0244, "vega": 0.006, "theta": -0.001, "rho": 0.0014, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270319P00021000", "bid": 7.7, "bid_size": 255.0, "ask": 9.2, "ask_size": 76.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0233, "vega": 0.0041, "theta": 0.0, "rho": -0.0218, "theo": 8.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "PGF270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0202, "vega": 0.0052, "theta": -0.0009, "rho": 0.0012, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270319P00022000", "bid": 8.7, "bid_size": 255.0, "ask": 10.2, "ask_size": 76.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0183, "vega": 0.003, "theta": 0.0, "rho": -0.0178, "theo": 9.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "PGF270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.017, "vega": 0.0046, "theta": -0.0008, "rho": 0.001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270319P00023000", "bid": 8.1, "bid_size": 255.0, "ask": 11.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0138, "vega": 0.0021, "theta": 0.0, "rho": -0.0146, "theo": 10.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "PGF270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 345.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0144, "vega": 0.004, "theta": -0.0007, "rho": 0.0009, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PGF270319P00024000", "bid": 10.3, "bid_size": 255.0, "ask": 12.7, "ask_size": 76.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.01, "vega": 0.0014, "theta": 0.0, "rho": -0.0126, "theo": 11.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PGF270617C00003000", "bid": 7.7, "bid_size": 210.0, "ask": 11.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0053, "vega": 0.0058, "theta": -0.0006, "rho": 0.0072, "theo": 9.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "PGF270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 181.0, "iv": 2.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0053, "vega": 0.0076, "theta": -0.0026, "rho": -0.0046, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617C00004000", "bid": 6.7, "bid_size": 210.0, "ask": 10.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0084, "vega": 0.0073, "theta": -0.0008, "rho": 0.0099, "theo": 8.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PGF270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 181.0, "iv": 1.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0082, "vega": 0.0094, "theta": -0.0026, "rho": -0.0053, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617C00005000", "bid": 5.7, "bid_size": 210.0, "ask": 9.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0124, "vega": 0.009, "theta": -0.001, "rho": 0.0131, "theo": 7.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "PGF270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 216.0, "iv": 1.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.012, "vega": 0.0111, "theta": -0.0025, "rho": -0.0061, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617C00006000", "bid": 4.7, "bid_size": 210.0, "ask": 8.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0175, "vega": 0.0109, "theta": -0.0011, "rho": 0.0163, "theo": 6.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "PGF270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 216.0, "iv": 1.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0169, "vega": 0.013, "theta": -0.0024, "rho": -0.0069, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617C00007000", "bid": 3.7, "bid_size": 210.0, "ask": 7.6, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0245, "vega": 0.0131, "theta": -0.0012, "rho": 0.0201, "theo": 5.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PGF270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 216.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0236, "vega": 0.0149, "theta": -0.0023, "rho": -0.0079, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617C00008000", "bid": 2.8, "bid_size": 210.0, "ask": 6.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0345, "vega": 0.0152, "theta": -0.0012, "rho": 0.0225, "theo": 4.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PGF270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 216.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0333, "vega": 0.0173, "theta": -0.0021, "rho": -0.0091, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617C00009000", "bid": 1.9, "bid_size": 205.0, "ask": 5.6, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0493, "vega": 0.0184, "theta": -0.0013, "rho": 0.027, "theo": 3.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "PGF270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 216.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0479, "vega": 0.0201, "theta": -0.002, "rho": -0.0108, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617C00010000", "bid": 0.75, "bid_size": 210.0, "ask": 4.6, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0731, "vega": 0.0225, "theta": -0.0014, "rho": 0.0321, "theo": 2.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "PGF270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 209.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0715, "vega": 0.0238, "theta": -0.0019, "rho": -0.0134, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PGF270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 160.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.1142, "vega": 0.0277, "theta": -0.0014, "rho": 0.0355, "theo": 2.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "PGF270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 172.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.1131, "vega": 0.0287, "theta": -0.0017, "rho": -0.0177, "theo": 0.377, "change": 0.0, "open": 0.0, "high": 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": "PGF270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.1871, "vega": 0.0345, "theta": -0.0014, "rho": 0.037, "theo": 1.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PGF270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 96.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.1881, "vega": 0.035, "theta": -0.0016, "rho": -0.0255, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PGF270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.2474, "vega": 0.0381, "theta": -0.0014, "rho": 0.0305, "theo": 0.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PGF270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 76.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.2498, "vega": 0.0378, "theta": -0.0013, "rho": -0.04, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PGF270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.283, "gamma": 0.1878, "vega": 0.0326, "theta": -0.0013, "rho": 0.0197, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PGF270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 76.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.1868, "vega": 0.0316, "theta": -0.001, "rho": -0.0531, "theo": 1.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "PGF270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.1296, "vega": 0.0266, "theta": -0.0013, "rho": 0.0133, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PGF270617P00015000", "bid": 0.3, "bid_size": 255.0, "ask": 3.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.1284, "vega": 0.0253, "theta": -0.0008, "rho": -0.0555, "theo": 2.4748, "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": 1.84999997913837}, {"option": "PGF270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 236.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0937, "vega": 0.022, "theta": -0.0012, "rho": 0.0098, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617P00016000", "bid": 1.25, "bid_size": 255.0, "ask": 4.9, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0935, "vega": 0.0202, "theta": -0.0005, "rho": -0.0529, "theo": 3.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "PGF270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 216.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0709, "vega": 0.0185, "theta": -0.0011, "rho": 0.0076, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617P00017000", "bid": 2.25, "bid_size": 255.0, "ask": 5.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0702, "vega": 0.0159, "theta": -0.0002, "rho": -0.0482, "theo": 4.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "PGF270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 216.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0554, "vega": 0.0158, "theta": -0.001, "rho": 0.006, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617P00018000", "bid": 3.2, "bid_size": 255.0, "ask": 6.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0536, "vega": 0.0127, "theta": 0.0, "rho": -0.047, "theo": 5.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "PGF270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 216.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0445, "vega": 0.0136, "theta": -0.0009, "rho": 0.0049, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "PGF270617P00019000", "bid": 4.2, "bid_size": 255.0, "ask": 7.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0421, "vega": 0.0103, "theta": 0.0, "rho": -0.0442, "theo": 6.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PGF270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 216.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0364, "vega": 0.0118, "theta": -0.0009, "rho": 0.0041, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617P00020000", "bid": 5.2, "bid_size": 255.0, "ask": 8.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0352, "vega": 0.0078, "theta": 0.0, "rho": -0.0306, "theo": 7.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PGF270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 216.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0303, "vega": 0.0103, "theta": -0.0008, "rho": 0.0034, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617P00021000", "bid": 6.0, "bid_size": 251.0, "ask": 9.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0283, "vega": 0.0057, "theta": 0.0, "rho": -0.023, "theo": 8.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "PGF270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 216.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0255, "vega": 0.0091, "theta": -0.0007, "rho": 0.0029, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PGF270617P00022000", "bid": 7.0, "bid_size": 251.0, "ask": 10.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0206, "vega": 0.0035, "theta": 0.0, "rho": -0.0199, "theo": 9.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PGF270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 216.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0217, "vega": 0.008, "theta": -0.0007, "rho": 0.0025, "theo": 0.0489, "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": 0.375}, {"option": "PGF270617P00023000", "bid": 8.0, "bid_size": 251.0, "ask": 11.2, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.014, "vega": 0.0018, "theta": 0.0, "rho": -0.0138, "theo": 10.2731, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "PGF", "security_type": "stock", "exchange_id": 3, "current_price": 12.76, "price_change": 0.16, "price_change_percent": 1.2698, "bid": 12.26, "ask": 12.82, "bid_size": 400, "ask_size": 500, "open": 12.66, "high": 12.76, "low": 12.65, "close": 12.76, "prev_day_close": 12.6, "volume": 490863, "iv30": 18.725, "iv30_change": -2.089, "iv30_change_percent": -10.0365, "seqno": 10406367206, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "PGF"}