{"timestamp": "2026-11-10 00:35:32", "data": {"options": [{"option": "PH261120C00380000", "bid": 572.2, "bid_size": 1.0, "ask": 581.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0312, "theo": 577.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 570.17, "last_trade_time": "2026-09-02T09:54:20", "percent_change": 0.0, "prev_day_close": 534.350006103516}, {"option": "PH261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.0062, "open_interest": 15.0, "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": 0.05, "last_trade_time": "2026-09-25T15:17:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PH261120C00390000", "bid": 562.2, "bid_size": 1.0, "ask": 571.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 567.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 567.6, "last_trade_time": "2026-11-05T09:34:06", "percent_change": 0.0, "prev_day_close": 524.850006103516}, {"option": "PH261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.617, "open_interest": 3.0, "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": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00400000", "bid": 552.2, "bid_size": 1.0, "ask": 561.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 557.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 559.9, "last_trade_time": "2026-07-13T10:16:53", "percent_change": 0.0, "prev_day_close": 514.350006103516}, {"option": "PH261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.5492, "open_interest": 2.0, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:03:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00410000", "bid": 542.2, "bid_size": 1.0, "ask": 551.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0337, "theo": 547.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.399993896484}, {"option": "PH261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.483, "open_interest": 1.0, "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": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00420000", "bid": 532.2, "bid_size": 1.0, "ask": 541.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0345, "theo": 537.195, "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": 494.849990844727}, {"option": "PH261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.5869, "open_interest": 2.0, "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": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-11T09:30:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00430000", "bid": 522.2, "bid_size": 1.0, "ask": 531.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0353, "theo": 527.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 484.600006103516}, {"option": "PH261120P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.3555, "open_interest": 1.0, "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": "down", "last_trade_price": 4.2, "last_trade_time": "2026-03-17T09:30:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00440000", "bid": 512.2, "bid_size": 1.0, "ask": 521.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0361, "theo": 517.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 474.600006103516}, {"option": "PH261120P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.4549, "open_interest": 1.0, "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": "down", "last_trade_price": 2.4, "last_trade_time": "2026-05-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00450000", "bid": 502.2, "bid_size": 1.0, "ask": 511.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0369, "theo": 507.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 622.5, "last_trade_time": "2026-08-06T10:49:41", "percent_change": 0.0, "prev_day_close": 464.600006103516}, {"option": "PH261120P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.3911, "open_interest": 2.0, "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": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00460000", "bid": 492.2, "bid_size": 1.0, "ask": 501.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0378, "theo": 497.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.6, "last_trade_time": "2026-04-07T09:34:20", "percent_change": 0.0, "prev_day_close": 454.600006103516}, {"option": "PH261120P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.175, "open_interest": 1.0, "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": "down", "last_trade_price": 2.15, "last_trade_time": "2026-05-15T09:30:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00470000", "bid": 482.2, "bid_size": 1.0, "ask": 491.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0386, "theo": 487.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 444.600006103516}, {"option": "PH261120P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.1174, "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": 2.15000009536743}, {"option": "PH261120C00480000", "bid": 472.2, "bid_size": 1.0, "ask": 481.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0394, "theo": 477.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.7, "last_trade_time": "2026-11-05T09:34:06", "percent_change": 0.0, "prev_day_close": 434.700012207031}, {"option": "PH261120P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.061, "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": 2.15000009536743}, {"option": "PH261120C00490000", "bid": 462.2, "bid_size": 1.0, "ask": 471.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0402, "theo": 467.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 424.399993896484}, {"option": "PH261120P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.0057, "open_interest": 3.0, "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": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-11T09:30:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00500000", "bid": 452.2, "bid_size": 1.0, "ask": 461.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0411, "theo": 457.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 428.0, "last_trade_time": "2026-09-14T09:31:37", "percent_change": 0.0, "prev_day_close": 414.399993896484}, {"option": "PH261120P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.0919, "open_interest": 4.0, "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": 0.78, "last_trade_time": "2026-07-21T10:50:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00510000", "bid": 442.2, "bid_size": 1.0, "ask": 451.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0419, "theo": 447.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.399993896484}, {"option": "PH261120P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.0355, "open_interest": 2.0, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:09:40", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00520000", "bid": 432.2, "bid_size": 1.0, "ask": 441.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0427, "theo": 437.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.399993896484}, {"option": "PH261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.8462, "open_interest": 1.0, "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": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T14:37:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00530000", "bid": 422.2, "bid_size": 1.0, "ask": 431.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0435, "theo": 427.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.4, "last_trade_time": "2026-08-27T13:38:38", "percent_change": 0.0, "prev_day_close": 384.399993896484}, {"option": "PH261120P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.795, "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": 2.15000009536743}, {"option": "PH261120C00540000", "bid": 412.3, "bid_size": 1.0, "ask": 421.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0443, "theo": 417.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 338.15, "last_trade_time": "2025-12-02T14:11:59", "percent_change": 0.0, "prev_day_close": 374.949996948242}, {"option": "PH261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.8731, "open_interest": 1.0, "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": "down", "last_trade_price": 2.45, "last_trade_time": "2026-06-11T09:30:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00550000", "bid": 402.3, "bid_size": 1.0, "ask": 411.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0452, "theo": 407.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.0, "last_trade_time": "2026-09-14T09:31:37", "percent_change": 0.0, "prev_day_close": 364.949996948242}, {"option": "PH261120P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.6952, "open_interest": 1.0, "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": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-25T09:30:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00560000", "bid": 392.3, "bid_size": 1.0, "ask": 401.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.046, "theo": 397.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 354.949996948242}, {"option": "PH261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.6466, "open_interest": 9.0, "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": "up", "last_trade_price": 3.67, "last_trade_time": "2026-08-07T10:48:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00570000", "bid": 382.3, "bid_size": 1.0, "ask": 391.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0468, "theo": 387.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.949996948242}, {"option": "PH261120P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.7185, "open_interest": 1.0, "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": "down", "last_trade_price": 9.9, "last_trade_time": "2026-04-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00580000", "bid": 372.3, "bid_size": 1.0, "ask": 381.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0476, "theo": 377.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.949996948242}, {"option": "PH261120P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.6686, "open_interest": 2.0, "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": "up", "last_trade_price": 9.4, "last_trade_time": "2026-03-16T09:30:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00590000", "bid": 362.3, "bid_size": 1.0, "ask": 371.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0484, "theo": 367.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 380.0, "last_trade_time": "2026-09-30T09:31:32", "percent_change": 0.0, "prev_day_close": 324.949996948242}, {"option": "PH261120P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.6195, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 7.2, "last_trade_time": "2026-05-08T11:01:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00600000", "bid": 352.3, "bid_size": 1.0, "ask": 361.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0493, "theo": 357.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.0, "last_trade_time": "2025-11-06T09:30:08", "percent_change": 0.0, "prev_day_close": 314.949996948242}, {"option": "PH261120P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.4597, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T11:46:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00610000", "bid": 342.3, "bid_size": 1.0, "ask": 351.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0501, "theo": 347.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.0, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 304.399993896484}, {"option": "PH261120P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.4148, "open_interest": 2.0, "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": 11.2, "last_trade_time": "2026-04-30T13:32:17", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00620000", "bid": 332.3, "bid_size": 1.0, "ask": 341.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0509, "theo": 337.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.2, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 294.850006103516}, {"option": "PH261120P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3704, "open_interest": 3.0, "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": 3.3, "last_trade_time": "2026-06-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00630000", "bid": 322.3, "bid_size": 1.0, "ask": 331.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0517, "theo": 327.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 323.6, "last_trade_time": "2026-09-09T09:31:16", "percent_change": 0.0, "prev_day_close": 284.949996948242}, {"option": "PH261120P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3272, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 1.21, "last_trade_time": "2026-11-04T15:45:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00640000", "bid": 312.3, "bid_size": 1.0, "ask": 321.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0526, "theo": 317.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.3, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 274.850006103516}, {"option": "PH261120P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 1.1, "last_trade_time": "2026-11-04T15:45:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00650000", "bid": 302.3, "bid_size": 1.0, "ask": 311.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0534, "theo": 307.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 320.4, "last_trade_time": "2026-11-05T09:31:02", "percent_change": 0.0, "prev_day_close": 264.900009155273}, {"option": "PH261120P00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2414, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 8.4, "last_trade_time": "2026-05-07T11:20:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00660000", "bid": 292.3, "bid_size": 1.0, "ask": 301.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0542, "theo": 297.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.7, "last_trade_time": "2026-06-22T09:30:03", "percent_change": 0.0, "prev_day_close": 254.649993896484}, {"option": "PH261120P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1994, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 9.49, "last_trade_time": "2026-06-11T13:57:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00670000", "bid": 282.3, "bid_size": 1.0, "ask": 291.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.055, "theo": 287.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.650001525879}, {"option": "PH261120P00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1578, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-11T10:54:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00680000", "bid": 272.3, "bid_size": 1.0, "ask": 281.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0558, "theo": 277.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.800003051758}, {"option": "PH261120P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1168, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-11T10:55:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00690000", "bid": 262.3, "bid_size": 1.0, "ask": 271.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0566, "theo": 267.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.449996948242}, {"option": "PH261120P00690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0762, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T15:01:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00700000", "bid": 252.3, "bid_size": 1.0, "ask": 261.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0575, "theo": 257.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.4, "last_trade_time": "2026-10-12T10:12:50", "percent_change": 0.0, "prev_day_close": 214.449996948242}, {"option": "PH261120P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.1213, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T15:00:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120C00710000", "bid": 242.3, "bid_size": 2.0, "ask": 251.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0583, "theo": 247.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.0, "last_trade_time": "2026-07-01T09:32:03", "percent_change": 0.0, "prev_day_close": 205.050003051758}, {"option": "PH261120P00710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9963, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-04T10:39:49", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PH261120C00720000", "bid": 232.3, "bid_size": 2.0, "ask": 241.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0591, "theo": 237.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 214.7, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "PH261120P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.0374, "open_interest": 26.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0014, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T11:31:45", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PH261120C00730000", "bid": 222.3, "bid_size": 2.0, "ask": 231.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0599, "theo": 227.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.5, "last_trade_time": "2026-11-05T09:58:12", "percent_change": 0.0, "prev_day_close": 184.949996948242}, {"option": "PH261120P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6216, "open_interest": 34.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.002, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T11:30:02", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "PH261120C00740000", "bid": 212.1, "bid_size": 2.0, "ask": 221.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0608, "theo": 217.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.9, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "PH261120P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.9578, "open_interest": 46.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.003, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T11:25:26", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PH261120C00750000", "bid": 202.3, "bid_size": 2.0, "ask": 211.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0616, "theo": 207.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.6, "last_trade_time": "2026-11-05T09:34:25", "percent_change": 0.0, "prev_day_close": 165.550003051758}, {"option": "PH261120P00750000", "bid": 0.1, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8445, "open_interest": 305.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0032, "theta": -0.0044, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T15:38:32", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "PH261120C00760000", "bid": 192.4, "bid_size": 2.0, "ask": 201.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0625, "theo": 197.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.0, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 154.950004577637}, {"option": "PH261120P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8032, "open_interest": 13.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0047, "theta": -0.0066, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-10-23T12:04:22", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PH261120C00770000", "bid": 182.4, "bid_size": 2.0, "ask": 191.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0635, "theo": 187.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "PH261120P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.7655, "open_interest": 6.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0099, "rho": -0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T15:52:31", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PH261120C00780000", "bid": 172.4, "bid_size": 2.0, "ask": 181.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0643, "theo": 177.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.3, "last_trade_time": "2026-02-09T15:24:48", "percent_change": 0.0, "prev_day_close": 135.700004577637}, {"option": "PH261120P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.7966, "open_interest": 18.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0106, "theta": -0.015, "rho": -0.0006, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T13:51:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261120C00790000", "bid": 164.1, "bid_size": 5.0, "ask": 170.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.0656, "theo": 167.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.0, "last_trade_time": "2026-11-05T09:30:54", "percent_change": 0.0, "prev_day_close": 125.950000762939}, {"option": "PH261120P00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.6908, "open_interest": 25.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.016, "theta": -0.0228, "rho": -0.001, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:15:38", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "PH261120C00800000", "bid": 153.6, "bid_size": 10.0, "ask": 160.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.0677, "theo": 157.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.9, "last_trade_time": "2026-11-05T14:20:59", "percent_change": 0.0, "prev_day_close": 115.899997711182}, {"option": "PH261120P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.5456, "open_interest": 71.0, "volume": 1.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.024, "theta": -0.035, "rho": -0.0015, "theo": 0.0957, "change": -2.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:02:42", "percent_change": -82.4561, "prev_day_close": 2.84999990463257}, {"option": "PH261120C00810000", "bid": 144.2, "bid_size": 5.0, "ask": 150.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.01, "theta": -0.0024, "rho": 0.0712, "theo": 147.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.85, "last_trade_time": "2026-11-02T11:03:24", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "PH261120P00810000", "bid": 0.05, "bid_size": 5.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.4907, "open_interest": 40.0, "volume": 2.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0355, "theta": -0.053, "rho": -0.0024, "theo": 0.1568, "change": -1.745, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T11:36:29", "percent_change": -70.5051, "prev_day_close": 2.47500004805624}, {"option": "PH261120C00820000", "bid": 134.2, "bid_size": 10.0, "ask": 140.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0249, "rho": 0.0773, "theo": 137.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.47, "last_trade_time": "2026-10-30T15:06:36", "percent_change": 0.0, "prev_day_close": 96.3999977111816}, {"option": "PH261120P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 7.0, "iv": 0.4673, "open_interest": 84.0, "volume": 3.0, "delta": -0.0116, "gamma": 0.0005, "vega": 0.0521, "theta": -0.0795, "rho": -0.0037, "theo": 0.2561, "change": -1.54, "open": 1.65, "high": 1.65, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T11:36:29", "percent_change": -62.8571, "prev_day_close": 2.45000004768372}, {"option": "PH261120C00830000", "bid": 124.3, "bid_size": 5.0, "ask": 130.6, "ask_size": 10.0, "iv": 0.3853, "open_interest": 4.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0005, "vega": 0.0382, "theta": -0.0637, "rho": 0.0871, "theo": 127.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.4, "last_trade_time": "2026-10-16T10:00:48", "percent_change": 0.0, "prev_day_close": 86.9499969482422}, {"option": "PH261120P00830000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5436, "open_interest": 268.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0007, "vega": 0.0746, "theta": -0.1164, "rho": -0.0056, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T13:15:40", "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "PH261120C00840000", "bid": 114.5, "bid_size": 10.0, "ask": 120.7, "ask_size": 10.0, "iv": 0.389, "open_interest": 14.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0008, "vega": 0.0658, "theta": -0.1238, "rho": 0.1016, "theo": 117.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.4, "last_trade_time": "2026-11-05T09:31:03", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "PH261120P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5071, "open_interest": 29.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.001, "vega": 0.1049, "theta": -0.1672, "rho": -0.0084, "theo": 0.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T13:15:34", "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "PH261120C00850000", "bid": 104.2, "bid_size": 10.0, "ask": 110.9, "ask_size": 10.0, "iv": 0.3505, "open_interest": 7.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0012, "vega": 0.1048, "theta": -0.2067, "rho": 0.1209, "theo": 107.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.85, "last_trade_time": "2026-06-24T09:30:03", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "PH261120P00850000", "bid": 0.4, "bid_size": 10.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.4162, "open_interest": 109.0, "volume": 2.0, "delta": -0.0392, "gamma": 0.0013, "vega": 0.1434, "theta": -0.2333, "rho": -0.0123, "theo": 1.0164, "change": -2.05, "open": 1.02, "high": 1.35, "low": 1.02, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:42:40", "percent_change": -60.2941, "prev_day_close": 3.3999999165535}, {"option": "PH261120C00860000", "bid": 94.5, "bid_size": 5.0, "ask": 101.3, "ask_size": 10.0, "iv": 0.362, "open_interest": 17.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0018, "vega": 0.1554, "theta": -0.3088, "rho": 0.1441, "theo": 98.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.84, "last_trade_time": "2026-11-06T13:38:33", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "PH261120P00860000", "bid": 0.05, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.4413, "open_interest": 141.0, "volume": 2.0, "delta": -0.0558, "gamma": 0.0017, "vega": 0.1899, "theta": -0.3149, "rho": -0.0175, "theo": 1.5382, "change": -2.65, "open": 4.55, "high": 4.55, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:41:52", "percent_change": -56.9892, "prev_day_close": 4.64999997615814}, {"option": "PH261120C00870000", "bid": 85.0, "bid_size": 10.0, "ask": 91.7, "ask_size": 10.0, "iv": 0.3612, "open_interest": 67.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0023, "vega": 0.2156, "theta": -0.4227, "rho": 0.1687, "theo": 88.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-05T13:53:33", "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "PH261120P00870000", "bid": 0.05, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4406, "open_interest": 615.0, "volume": 2.0, "delta": -0.0773, "gamma": 0.0022, "vega": 0.2437, "theta": -0.4104, "rho": -0.0241, "theo": 2.2607, "change": -4.99, "open": 2.55, "high": 2.55, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T13:23:36", "percent_change": -68.3562, "prev_day_close": 7.2999997138977}, {"option": "PH261120C00880000", "bid": 75.6, "bid_size": 10.0, "ask": 82.7, "ask_size": 6.0, "iv": 0.3647, "open_interest": 49.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0029, "vega": 0.2822, "theta": -0.5403, "rho": 0.1918, "theo": 79.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "PH261120P00880000", "bid": 0.3, "bid_size": 10.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3403, "open_interest": 103.0, "volume": 4.0, "delta": -0.1039, "gamma": 0.0028, "vega": 0.303, "theta": -0.5165, "rho": -0.0321, "theo": 3.2268, "change": -5.2, "open": 6.29, "high": 6.29, "low": 3.17, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:53:03", "percent_change": -59.0909, "prev_day_close": 8.7999997138977}, {"option": "PH261120C00890000", "bid": 66.3, "bid_size": 10.0, "ask": 73.6, "ask_size": 6.0, "iv": 0.3556, "open_interest": 14.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0036, "vega": 0.3517, "theta": -0.6556, "rho": 0.2102, "theo": 70.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.71, "last_trade_time": "2026-10-26T15:32:02", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "PH261120P00890000", "bid": 1.35, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.4034, "open_interest": 71.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0034, "vega": 0.3659, "theta": -0.6289, "rho": -0.0415, "theo": 4.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-06T13:12:56", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "PH261120C00900000", "bid": 57.8, "bid_size": 10.0, "ask": 64.9, "ask_size": 6.0, "iv": 0.3551, "open_interest": 43.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0042, "vega": 0.4205, "theta": -0.7646, "rho": 0.2218, "theo": 62.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-11-06T10:31:48", "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "PH261120P00900000", "bid": 1.7, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.3647, "open_interest": 86.0, "volume": 2.0, "delta": -0.1742, "gamma": 0.004, "vega": 0.4297, "theta": -0.742, "rho": -0.0525, "theo": 6.0685, "change": -9.99, "open": 8.19, "high": 8.19, "low": 6.76, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-09T12:36:16", "percent_change": -59.6418, "prev_day_close": 16.75}, {"option": "PH261120C00910000", "bid": 49.0, "bid_size": 10.0, "ask": 56.7, "ask_size": 10.0, "iv": 0.3464, "open_interest": 23.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0048, "vega": 0.4858, "theta": -0.8647, "rho": 0.2255, "theo": 54.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-11-03T13:48:18", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "PH261120P00910000", "bid": 2.9, "bid_size": 10.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.3451, "open_interest": 75.0, "volume": 1.0, "delta": -0.2181, "gamma": 0.0047, "vega": 0.4912, "theta": -0.8502, "rho": -0.0668, "theo": 8.0447, "change": -13.95, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T15:42:40", "percent_change": -68.3824, "prev_day_close": 20.3999996185303}, {"option": "PH261120C00920000", "bid": 41.1, "bid_size": 10.0, "ask": 48.6, "ask_size": 10.0, "iv": 0.3391, "open_interest": 28.0, "volume": 2.0, "delta": 0.7352, "gamma": 0.0053, "vega": 0.5449, "theta": -0.9532, "rho": 0.2216, "theo": 46.8059, "change": 30.85, "open": 39.12, "high": 52.05, "low": 39.12, "tick": "up", "last_trade_price": 52.05, "last_trade_time": "2026-11-09T15:29:22", "percent_change": 145.519, "prev_day_close": 21.1999998092651}, {"option": "PH261120P00920000", "bid": 5.9, "bid_size": 10.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3478, "open_interest": 33.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0053, "vega": 0.5472, "theta": -0.9472, "rho": -0.0806, "theo": 10.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.41, "last_trade_time": "2026-11-05T14:24:53", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "PH261120C00930000", "bid": 34.6, "bid_size": 10.0, "ask": 41.1, "ask_size": 10.0, "iv": 0.34, "open_interest": 81.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0058, "vega": 0.5939, "theta": -1.0263, "rho": 0.2054, "theo": 39.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T12:58:19", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "PH261120P00930000", "bid": 7.8, "bid_size": 11.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.3456, "open_interest": 87.0, "volume": 1.0, "delta": -0.3233, "gamma": 0.0058, "vega": 0.5962, "theta": -1.0268, "rho": -0.0953, "theo": 13.3956, "change": -19.38, "open": 12.17, "high": 12.17, "low": 12.17, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-11-09T14:55:38", "percent_change": -61.4263, "prev_day_close": 31.5499992370606}, {"option": "PH261120C00940000", "bid": 27.5, "bid_size": 10.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.3333, "open_interest": 70.0, "volume": 2.0, "delta": 0.6191, "gamma": 0.0063, "vega": 0.6322, "theta": -1.0782, "rho": 0.1932, "theo": 33.1903, "change": 22.35, "open": 31.95, "high": 36.0, "low": 31.95, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T15:01:18", "percent_change": 163.736, "prev_day_close": 13.6500005722046}, {"option": "PH261120P00940000", "bid": 11.2, "bid_size": 10.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.3303, "open_interest": 88.0, "volume": 1.0, "delta": -0.3836, "gamma": 0.0063, "vega": 0.6336, "theta": -1.0828, "rho": -0.1106, "theo": 16.8811, "change": -23.18, "open": 15.22, "high": 15.22, "low": 15.22, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-11-09T14:55:38", "percent_change": -60.3646, "prev_day_close": 38.3999996185303}, {"option": "PH261120C00950000", "bid": 22.1, "bid_size": 10.0, "ask": 28.9, "ask_size": 11.0, "iv": 0.3356, "open_interest": 297.0, "volume": 27.0, "delta": 0.5551, "gamma": 0.0066, "vega": 0.6557, "theta": -1.1031, "rho": 0.1767, "theo": 27.26, "change": 17.35, "open": 15.5, "high": 28.0, "low": 15.03, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-11-09T14:55:43", "percent_change": 166.029, "prev_day_close": 10.4500000476837}, {"option": "PH261120P00950000", "bid": 15.1, "bid_size": 10.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.3287, "open_interest": 15.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0066, "vega": 0.6561, "theta": -1.1096, "rho": -0.1258, "theo": 20.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-11-06T10:49:42", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "PH261120C00960000", "bid": 16.6, "bid_size": 10.0, "ask": 22.8, "ask_size": 10.0, "iv": 0.3232, "open_interest": 30.0, "volume": 1.0, "delta": 0.4887, "gamma": 0.0067, "vega": 0.6618, "theta": -1.0966, "rho": 0.1574, "theo": 21.9492, "change": 6.7, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T09:51:35", "percent_change": 98.5294, "prev_day_close": 6.80000019073486}, {"option": "PH261120P00960000", "bid": 20.2, "bid_size": 10.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.3296, "open_interest": 38.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.0068, "vega": 0.6612, "theta": -1.1034, "rho": -0.1411, "theo": 25.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.33, "last_trade_time": "2026-11-03T09:31:55", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "PH261120C00970000", "bid": 12.3, "bid_size": 10.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.3256, "open_interest": 47.0, "volume": 23.0, "delta": 0.4213, "gamma": 0.0067, "vega": 0.6494, "theta": -1.0562, "rho": 0.1366, "theo": 17.2654, "change": 2.93, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-11-09T09:41:09", "percent_change": 54.7663, "prev_day_close": 5.35000014305115}, {"option": "PH261120P00970000", "bid": 25.1, "bid_size": 5.0, "ask": 32.5, "ask_size": 10.0, "iv": 0.317, "open_interest": 14.0, "volume": 0.0, "delta": -0.5823, "gamma": 0.0067, "vega": 0.6475, "theta": -1.0623, "rho": -0.1555, "theo": 31.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.93, "last_trade_time": "2026-11-06T10:49:42", "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "PH261120C00980000", "bid": 9.6, "bid_size": 10.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.3323, "open_interest": 140.0, "volume": 6.0, "delta": 0.3543, "gamma": 0.0065, "vega": 0.6182, "theta": -0.9823, "rho": 0.1154, "theo": 13.2087, "change": 11.2, "open": 5.66, "high": 15.7, "low": 5.66, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-09T13:38:24", "percent_change": 248.889, "prev_day_close": 4.5}, {"option": "PH261120P00980000", "bid": 31.9, "bid_size": 10.0, "ask": 38.9, "ask_size": 10.0, "iv": 0.3187, "open_interest": 49.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0065, "vega": 0.6146, "theta": -0.9868, "rho": -0.168, "theo": 36.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-10-22T15:28:54", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "PH261120C00990000", "bid": 6.0, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.3162, "open_interest": 149.0, "volume": 1.0, "delta": 0.2894, "gamma": 0.0061, "vega": 0.5691, "theta": -0.8789, "rho": 0.0945, "theo": 9.7791, "change": 2.475, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 122.222, "prev_day_close": 2.02500000037253}, {"option": "PH261120P00990000", "bid": 38.3, "bid_size": 6.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.3076, "open_interest": 162.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0061, "vega": 0.5633, "theta": -0.881, "rho": -0.1768, "theo": 43.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.02, "last_trade_time": "2026-11-06T13:28:53", "percent_change": 0.0, "prev_day_close": 78.5499992370606}, {"option": "PH261120C01000000", "bid": 2.45, "bid_size": 11.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3038, "open_interest": 158.0, "volume": 11.0, "delta": 0.2283, "gamma": 0.0055, "vega": 0.5044, "theta": -0.7535, "rho": 0.0747, "theo": 6.9769, "change": 4.775, "open": 4.5, "high": 7.0, "low": 4.5, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 214.607, "prev_day_close": 2.22500002384186}, {"option": "PH261120P01000000", "bid": 46.8, "bid_size": 10.0, "ask": 53.4, "ask_size": 10.0, "iv": 0.3144, "open_interest": 188.0, "volume": 2.0, "delta": -0.7769, "gamma": 0.0055, "vega": 0.496, "theta": -0.7524, "rho": -0.185, "theo": 50.8288, "change": -33.75, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-11-09T11:00:00", "percent_change": -38.2436, "prev_day_close": 88.25}, {"option": "PH261120C01010000", "bid": 0.85, "bid_size": 10.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.3238, "open_interest": 106.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0048, "vega": 0.4292, "theta": -0.6178, "rho": 0.0569, "theo": 4.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T13:44:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261120P01010000", "bid": 54.8, "bid_size": 10.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.3147, "open_interest": 81.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0048, "vega": 0.4187, "theta": -0.6128, "rho": -0.1906, "theo": 58.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.54, "last_trade_time": "2026-10-22T15:34:50", "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "PH261120C01020000", "bid": 0.05, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.3264, "open_interest": 161.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.004, "vega": 0.3505, "theta": -0.4862, "rho": 0.0417, "theo": 3.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:53:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261120P01020000", "bid": 63.8, "bid_size": 10.0, "ask": 70.9, "ask_size": 10.0, "iv": 0.3217, "open_interest": 4.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.004, "vega": 0.3392, "theta": -0.477, "rho": -0.1936, "theo": 67.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-08-27T11:18:48", "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "PH261120C01030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3242, "open_interest": 20.0, "volume": 2.0, "delta": 0.0913, "gamma": 0.0032, "vega": 0.2773, "theta": -0.3725, "rho": 0.0299, "theo": 2.1026, "change": 0.49, "open": 2.3, "high": 2.94, "low": 2.3, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T10:54:04", "percent_change": 20.0, "prev_day_close": 2.45000004768372}, {"option": "PH261120P01030000", "bid": 73.4, "bid_size": 10.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.3337, "open_interest": 6.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0031, "vega": 0.2652, "theta": -0.359, "rho": -0.194, "theo": 76.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.25, "last_trade_time": "2026-10-16T13:21:37", "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "PH261120C01040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3547, "open_interest": 42.0, "volume": 1.0, "delta": 0.0655, "gamma": 0.0024, "vega": 0.2167, "theta": -0.2853, "rho": 0.0214, "theo": 1.416, "change": 0.16, "open": 2.56, "high": 2.56, "low": 2.56, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T14:28:20", "percent_change": 6.66666, "prev_day_close": 2.40000009536743}, {"option": "PH261120P01040000", "bid": 83.1, "bid_size": 10.0, "ask": 89.0, "ask_size": 10.0, "iv": 0.3395, "open_interest": 4.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0024, "vega": 0.2036, "theta": -0.2683, "rho": -0.1922, "theo": 85.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.4, "last_trade_time": "2026-02-12T11:08:39", "percent_change": 0.0, "prev_day_close": 127.499996185303}, {"option": "PH261120C01060000", "bid": 0.6, "bid_size": 1.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.4412, "open_interest": 458.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0015, "vega": 0.1417, "theta": -0.1889, "rho": 0.0124, "theo": 0.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PH261120P01060000", "bid": 102.0, "bid_size": 10.0, "ask": 108.0, "ask_size": 10.0, "iv": 0.3372, "open_interest": 53.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0014, "vega": 0.1286, "theta": -0.1676, "rho": -0.1896, "theo": 104.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.5, "last_trade_time": "2026-09-21T11:24:30", "percent_change": 0.0, "prev_day_close": 146.949996948242}, {"option": "PH261120C01080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.4277, "open_interest": 393.0, "volume": 4.0, "delta": 0.0268, "gamma": 0.001, "vega": 0.1061, "theta": -0.1508, "rho": 0.0087, "theo": 0.5682, "change": -1.7, "open": 2.48, "high": 2.48, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:47:59", "percent_change": -77.2727, "prev_day_close": 2.20000004768372}, {"option": "PH261120P01080000", "bid": 121.7, "bid_size": 10.0, "ask": 128.0, "ask_size": 10.0, "iv": 0.3738, "open_interest": 2.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.001, "vega": 0.0944, "theta": -0.1266, "rho": -0.1904, "theo": 124.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.33, "last_trade_time": "2026-09-01T10:33:37", "percent_change": 0.0, "prev_day_close": 166.599998474121}, {"option": "PH261120C01100000", "bid": 0.05, "bid_size": 2.0, "ask": 2.1, "ask_size": 7.0, "iv": 0.4455, "open_interest": 208.0, "volume": 9.0, "delta": 0.0204, "gamma": 0.0008, "vega": 0.084, "theta": -0.1279, "rho": 0.0066, "theo": 0.4494, "change": -1.1, "open": 0.14, "high": 2.42, "low": 0.14, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:09:47", "percent_change": -50.0, "prev_day_close": 2.20000009611249}, {"option": "PH261120P01100000", "bid": 141.9, "bid_size": 10.0, "ask": 148.0, "ask_size": 10.0, "iv": 0.43, "open_interest": 3.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0007, "vega": 0.0731, "theta": -0.1013, "rho": -0.1909, "theo": 144.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.3, "last_trade_time": "2026-08-06T11:22:33", "percent_change": 0.0, "prev_day_close": 186.650001525879}, {"option": "PH261120C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.5728, "open_interest": 34.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0006, "vega": 0.0668, "theta": -0.1074, "rho": 0.005, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T11:22:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01120000", "bid": 161.4, "bid_size": 10.0, "ask": 168.0, "ask_size": 10.0, "iv": 0.4492, "open_interest": 2.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0005, "vega": 0.0579, "theta": -0.0787, "rho": -0.1938, "theo": 164.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.6, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 206.599998474121}, {"option": "PH261120C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.622, "open_interest": 65.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0004, "vega": 0.0523, "theta": -0.0877, "rho": 0.0038, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T11:42:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01140000", "bid": 180.6, "bid_size": 2.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0004, "vega": 0.044, "theta": -0.057, "rho": -0.1944, "theo": 184.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 382.74, "last_trade_time": "2025-10-21T12:39:10", "percent_change": 0.0, "prev_day_close": 226.75}, {"option": "PH261120C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6695, "open_interest": 56.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0003, "vega": 0.04, "theta": -0.069, "rho": 0.0028, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:06:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01160000", "bid": 200.1, "bid_size": 2.0, "ask": 209.0, "ask_size": 1.0, "iv": 0.5127, "open_interest": 3.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0003, "vega": 0.034, "theta": -0.0367, "rho": -0.197, "theo": 204.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.0, "last_trade_time": "2026-11-05T09:34:25", "percent_change": 0.0, "prev_day_close": 246.400001525879}, {"option": "PH261120C01180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.7155, "open_interest": 36.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0002, "vega": 0.0297, "theta": -0.052, "rho": 0.002, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T11:10:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01180000", "bid": 221.4, "bid_size": 10.0, "ask": 227.7, "ask_size": 5.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0002, "vega": 0.0238, "theta": -0.0183, "rho": -0.1986, "theo": 224.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.349990844727}, {"option": "PH261120C01200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7602, "open_interest": 14.0, "volume": 3.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0213, "theta": -0.0375, "rho": 0.0013, "theo": 0.097, "change": -2.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:42:36", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01200000", "bid": 241.1, "bid_size": 10.0, "ask": 247.6, "ask_size": 10.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0024, "rho": -0.2002, "theo": 244.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.5}, {"option": "PH261120C01220000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.8036, "open_interest": 8.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0258, "rho": 0.0009, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T15:54:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01220000", "bid": 261.1, "bid_size": 10.0, "ask": 267.6, "ask_size": 10.0, "iv": 0.589, "open_interest": 1.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0001, "vega": 0.0113, "theta": 0.0, "rho": -0.2024, "theo": 264.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.0, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 306.5}, {"option": "PH261120C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.7541, "open_interest": 55.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0171, "rho": 0.0006, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T09:53:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PH261120P01240000", "bid": 280.3, "bid_size": 2.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.687, "open_interest": 1.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0071, "theta": 0.0, "rho": -0.2056, "theo": 284.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.0, "last_trade_time": "2026-11-05T09:31:03", "percent_change": 0.0, "prev_day_close": 326.850006103516}, {"option": "PH261120C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.8869, "open_interest": 54.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0065, "theta": -0.0111, "rho": 0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:01:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01260000", "bid": 300.3, "bid_size": 2.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.7247, "open_interest": 2.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": -0.2081, "theo": 304.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 306.0, "last_trade_time": "2026-11-05T09:34:25", "percent_change": 0.0, "prev_day_close": 346.449996948242}, {"option": "PH261120C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 1.0015, "open_interest": 8.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0043, "theta": -0.0073, "rho": 0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01280000", "bid": 320.2, "bid_size": 2.0, "ask": 329.0, "ask_size": 3.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": -0.2109, "theo": 324.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 419.39, "last_trade_time": "2025-11-26T09:48:51", "percent_change": 0.0, "prev_day_close": 366.25}, {"option": "PH261120C01300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.9661, "open_interest": 15.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.003, "theta": -0.005, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-12T11:11:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01300000", "bid": 340.2, "bid_size": 2.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": -0.2142, "theo": 344.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.25}, {"option": "PH261120C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.0042, "open_interest": 8.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0037, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01320000", "bid": 360.2, "bid_size": 2.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": -0.2172, "theo": 364.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.400009155273}, {"option": "PH261120C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.0416, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.003, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.17, "last_trade_time": "2026-08-06T11:45:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01340000", "bid": 380.2, "bid_size": 2.0, "ask": 389.0, "ask_size": 1.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": -0.2205, "theo": 384.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 427.5, "last_trade_time": "2026-01-06T10:45:50", "percent_change": 0.0, "prev_day_close": 426.449996948242}, {"option": "PH261120C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.078, "open_interest": 16.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0024, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01360000", "bid": 400.1, "bid_size": 2.0, "ask": 409.0, "ask_size": 2.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.2237, "theo": 404.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.449996948242}, {"option": "PH261120C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.1137, "open_interest": 3.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0021, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01380000", "bid": 420.1, "bid_size": 2.0, "ask": 429.0, "ask_size": 2.0, "iv": 0.9191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.227, "theo": 423.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.649993896484}, {"option": "PH261120C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.1487, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0018, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01400000", "bid": 440.1, "bid_size": 2.0, "ask": 449.0, "ask_size": 2.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.2302, "theo": 443.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.150009155273}, {"option": "PH261120C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.2671, "open_interest": 17.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-12T12:01:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01420000", "bid": 460.1, "bid_size": 2.0, "ask": 469.0, "ask_size": 2.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.2335, "theo": 463.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.150009155273}, {"option": "PH261120C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.2165, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-03-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01440000", "bid": 480.1, "bid_size": 2.0, "ask": 489.0, "ask_size": 2.0, "iv": 1.0177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.2367, "theo": 483.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.199981689453}, {"option": "PH261120C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.3367, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01460000", "bid": 500.1, "bid_size": 2.0, "ask": 509.0, "ask_size": 2.0, "iv": 1.0496, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.24, "theo": 503.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 494.0, "last_trade_time": "2026-11-05T09:31:02", "percent_change": 0.0, "prev_day_close": 546.149993896484}, {"option": "PH261120C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.2817, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01480000", "bid": 520.0, "bid_size": 2.0, "ask": 528.9, "ask_size": 2.0, "iv": 1.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.2433, "theo": 523.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.399993896484}, {"option": "PH261120C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.3134, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T11:25:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH261120P01500000", "bid": 540.0, "bid_size": 2.0, "ask": 548.9, "ask_size": 2.0, "iv": 1.0909, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.2465, "theo": 543.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 534.0, "last_trade_time": "2026-11-05T09:31:02", "percent_change": 0.0, "prev_day_close": 586.25}, {"option": "PH261218C00720000", "bid": 234.0, "bid_size": 1.0, "ask": 242.8, "ask_size": 2.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.1018, "theta": -0.0244, "rho": 0.7911, "theo": 238.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.349998474121}, {"option": "PH261218P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0002, "vega": 0.1021, "theta": -0.048, "rho": -0.0126, "theo": 0.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261218C00730000", "bid": 224.1, "bid_size": 2.0, "ask": 233.0, "ask_size": 2.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.1176, "theta": -0.0319, "rho": 0.7998, "theo": 228.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.300003051758}, {"option": "PH261218P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0003, "vega": 0.1179, "theta": -0.0546, "rho": -0.0149, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261218C00740000", "bid": 215.0, "bid_size": 1.0, "ask": 223.2, "ask_size": 2.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0004, "vega": 0.1358, "theta": -0.0405, "rho": 0.8081, "theo": 218.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "PH261218P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0004, "vega": 0.1366, "theta": -0.0622, "rho": -0.0176, "theo": 0.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261218C00750000", "bid": 205.0, "bid_size": 1.0, "ask": 213.4, "ask_size": 2.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0004, "vega": 0.1576, "theta": -0.0503, "rho": 0.8157, "theo": 208.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.199996948242}, {"option": "PH261218P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0004, "vega": 0.158, "theta": -0.0711, "rho": -0.021, "theo": 0.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261218C00760000", "bid": 195.0, "bid_size": 1.0, "ask": 203.6, "ask_size": 2.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0005, "vega": 0.1828, "theta": -0.0616, "rho": 0.8224, "theo": 199.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.550003051758}, {"option": "PH261218P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0005, "vega": 0.1838, "theta": -0.0815, "rho": -0.0252, "theo": 1.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "PH261218C00770000", "bid": 185.0, "bid_size": 2.0, "ask": 193.9, "ask_size": 2.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0006, "vega": 0.2122, "theta": -0.0745, "rho": 0.8283, "theo": 189.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.600006103516}, {"option": "PH261218P00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0006, "vega": 0.2128, "theta": -0.0935, "rho": -0.03, "theo": 1.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "PH261218C00780000", "bid": 176.0, "bid_size": 1.0, "ask": 184.3, "ask_size": 2.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0007, "vega": 0.2467, "theta": -0.0894, "rho": 0.8329, "theo": 179.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.400001525879}, {"option": "PH261218P00780000", "bid": 0.2, "bid_size": 5.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3639, "open_interest": 49.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0007, "vega": 0.2476, "theta": -0.1076, "rho": -0.0361, "theo": 1.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T15:42:44", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "PH261218C00790000", "bid": 167.0, "bid_size": 10.0, "ask": 173.6, "ask_size": 10.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0008, "vega": 0.2859, "theta": -0.1063, "rho": 0.8363, "theo": 170.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "PH261218P00790000", "bid": 0.05, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0008, "vega": 0.2871, "theta": -0.1237, "rho": -0.0433, "theo": 1.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87499982118607}, {"option": "PH261218C00800000", "bid": 157.4, "bid_size": 10.0, "ask": 164.0, "ask_size": 10.0, "iv": 0.3506, "open_interest": 1.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.001, "vega": 0.3314, "theta": -0.1255, "rho": 0.8379, "theo": 160.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.1, "last_trade_time": "2026-10-30T15:51:10", "percent_change": 0.0, "prev_day_close": 122.549999237061}, {"option": "PH261218P00800000", "bid": 0.45, "bid_size": 5.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.3478, "open_interest": 71.0, "volume": 1.0, "delta": -0.0507, "gamma": 0.001, "vega": 0.3325, "theta": -0.1421, "rho": -0.052, "theo": 2.3534, "change": -1.8, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:52:24", "percent_change": -36.0, "prev_day_close": 5.0}, {"option": "PH261218C00810000", "bid": 148.0, "bid_size": 10.0, "ask": 154.7, "ask_size": 10.0, "iv": 0.3478, "open_interest": 2.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0011, "vega": 0.3819, "theta": -0.147, "rho": 0.8377, "theo": 151.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.5, "last_trade_time": "2026-11-02T11:03:24", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "PH261218P00810000", "bid": 0.4, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3406, "open_interest": 5.0, "volume": 2.0, "delta": -0.061, "gamma": 0.0011, "vega": 0.3836, "theta": -0.1628, "rho": -0.0625, "theo": 2.8884, "change": -3.3, "open": 3.8, "high": 3.8, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -53.2258, "prev_day_close": 6.20000004768372}, {"option": "PH261218C00820000", "bid": 139.0, "bid_size": 10.0, "ask": 145.4, "ask_size": 10.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0013, "vega": 0.4391, "theta": -0.1709, "rho": 0.8352, "theo": 141.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.2, "last_trade_time": "2026-11-05T09:31:03", "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "PH261218P00820000", "bid": 1.8, "bid_size": 10.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.353, "open_interest": 9.0, "volume": 1.0, "delta": -0.0731, "gamma": 0.0013, "vega": 0.4406, "theta": -0.1859, "rho": -0.0747, "theo": 3.5447, "change": -4.05, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T12:46:13", "percent_change": -46.8208, "prev_day_close": 8.64999985694885}, {"option": "PH261218C00830000", "bid": 130.0, "bid_size": 10.0, "ask": 136.2, "ask_size": 10.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0015, "vega": 0.5008, "theta": -0.1969, "rho": 0.8305, "theo": 132.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "PH261218P00830000", "bid": 0.05, "bid_size": 10.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.3445, "open_interest": 2.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0015, "vega": 0.503, "theta": -0.2112, "rho": -0.0892, "theo": 4.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-11-05T11:49:43", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "PH261218C00840000", "bid": 121.0, "bid_size": 10.0, "ask": 127.1, "ask_size": 10.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0017, "vega": 0.5684, "theta": -0.2249, "rho": 0.8229, "theo": 123.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3500022888184}, {"option": "PH261218P00840000", "bid": 4.1, "bid_size": 10.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.3482, "open_interest": 4.0, "volume": 1.0, "delta": -0.1039, "gamma": 0.0017, "vega": 0.5708, "theta": -0.2385, "rho": -0.1059, "theo": 5.3171, "change": -6.25, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T13:01:09", "percent_change": -51.4403, "prev_day_close": 12.1500000953674}, {"option": "PH261218C00850000", "bid": 112.0, "bid_size": 10.0, "ask": 118.7, "ask_size": 10.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.002, "vega": 0.6392, "theta": -0.2544, "rho": 0.8128, "theo": 114.9879, "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": 81.25}, {"option": "PH261218P00850000", "bid": 3.2, "bid_size": 6.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.3279, "open_interest": 36.0, "volume": 5.0, "delta": -0.123, "gamma": 0.002, "vega": 0.6416, "theta": -0.2674, "rho": -0.1242, "theo": 6.4814, "change": -7.3, "open": 7.3, "high": 7.8, "low": 7.1, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T12:36:09", "percent_change": -50.3448, "prev_day_close": 14.5}, {"option": "PH261218C00860000", "bid": 103.0, "bid_size": 10.0, "ask": 110.3, "ask_size": 10.0, "iv": 0.3315, "open_interest": 1.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0022, "vega": 0.7133, "theta": -0.2848, "rho": 0.7994, "theo": 106.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-10-23T10:23:44", "percent_change": 0.0, "prev_day_close": 74.1000022888184}, {"option": "PH261218P00860000", "bid": 3.8, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3066, "open_interest": 17.0, "volume": 3.0, "delta": -0.1445, "gamma": 0.0022, "vega": 0.7181, "theta": -0.2972, "rho": -0.1464, "theo": 7.861, "change": -7.2, "open": 9.4, "high": 9.7, "low": 9.4, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T12:15:54", "percent_change": -42.6035, "prev_day_close": 16.8999996185303}, {"option": "PH261218C00870000", "bid": 95.0, "bid_size": 5.0, "ask": 101.7, "ask_size": 2.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0024, "vega": 0.7884, "theta": -0.3155, "rho": 0.7832, "theo": 98.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1000003814697}, {"option": "PH261218P00870000", "bid": 5.9, "bid_size": 10.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.3276, "open_interest": 42.0, "volume": 1.0, "delta": -0.1687, "gamma": 0.0025, "vega": 0.7917, "theta": -0.3274, "rho": -0.1694, "theo": 9.4845, "change": -9.15, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T12:15:54", "percent_change": -44.5255, "prev_day_close": 20.5500001907349}, {"option": "PH261218C00880000", "bid": 87.0, "bid_size": 10.0, "ask": 93.7, "ask_size": 10.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8055, "gamma": 0.0027, "vega": 0.8632, "theta": -0.3458, "rho": 0.7637, "theo": 89.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "PH261218P00880000", "bid": 7.6, "bid_size": 10.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.3256, "open_interest": 9.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0027, "vega": 0.8682, "theta": -0.3572, "rho": -0.196, "theo": 11.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "PH261218C00890000", "bid": 79.0, "bid_size": 10.0, "ask": 85.8, "ask_size": 10.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.003, "vega": 0.9362, "theta": -0.3748, "rho": 0.7412, "theo": 82.1977, "change": 0.0, "open": 0.0, "high": 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": "PH261218P00890000", "bid": 9.9, "bid_size": 10.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.3163, "open_interest": 6.0, "volume": 2.0, "delta": -0.2249, "gamma": 0.003, "vega": 0.9404, "theta": -0.3858, "rho": -0.2224, "theo": 13.5486, "change": -13.22, "open": 17.09, "high": 17.09, "low": 13.38, "tick": "down", "last_trade_price": 13.38, "last_trade_time": "2026-11-09T13:29:54", "percent_change": -49.6992, "prev_day_close": 26.6000003814697}, {"option": "PH261218C00900000", "bid": 71.0, "bid_size": 10.0, "ask": 77.7, "ask_size": 10.0, "iv": 0.3145, "open_interest": 10.0, "volume": 1.0, "delta": 0.745, "gamma": 0.0032, "vega": 1.0048, "theta": -0.4018, "rho": 0.7159, "theo": 74.7116, "change": 20.6, "open": 69.2, "high": 69.2, "low": 69.2, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-11-09T10:30:41", "percent_change": 42.3868, "prev_day_close": 48.6000003814697}, {"option": "PH261218P00900000", "bid": 13.0, "bid_size": 6.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.3167, "open_interest": 5.0, "volume": 4.0, "delta": -0.2568, "gamma": 0.0032, "vega": 1.0088, "theta": -0.4124, "rho": -0.2539, "theo": 16.0364, "change": -15.55, "open": 19.79, "high": 19.79, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T15:49:10", "percent_change": -50.9002, "prev_day_close": 30.5500011444092}, {"option": "PH261218C00910000", "bid": 64.0, "bid_size": 10.0, "ask": 70.5, "ask_size": 10.0, "iv": 0.3128, "open_interest": 33.0, "volume": 2.0, "delta": 0.7112, "gamma": 0.0034, "vega": 1.0686, "theta": -0.426, "rho": 0.6874, "theo": 67.5497, "change": 28.51, "open": 72.76, "high": 72.76, "low": 72.61, "tick": "down", "last_trade_price": 72.61, "last_trade_time": "2026-11-09T15:03:35", "percent_change": 64.6485, "prev_day_close": 44.1000003814697}, {"option": "PH261218P00910000", "bid": 14.0, "bid_size": 10.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.3058, "open_interest": 5.0, "volume": 2.0, "delta": -0.291, "gamma": 0.0035, "vega": 1.0718, "theta": -0.4363, "rho": -0.2847, "theo": 18.8508, "change": -14.95, "open": 21.42, "high": 21.42, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T12:15:54", "percent_change": -42.532, "prev_day_close": 35.1499996185303}, {"option": "PH261218C00920000", "bid": 57.0, "bid_size": 10.0, "ask": 63.7, "ask_size": 10.0, "iv": 0.3097, "open_interest": 15.0, "volume": 2.0, "delta": 0.6753, "gamma": 0.0037, "vega": 1.124, "theta": -0.4466, "rho": 0.6567, "theo": 60.7318, "change": 23.45, "open": 61.5, "high": 61.5, "low": 61.5, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-09T13:11:15", "percent_change": 61.6294, "prev_day_close": 38.0499992370606}, {"option": "PH261218P00920000", "bid": 18.4, "bid_size": 10.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.3023, "open_interest": 67.0, "volume": 1.0, "delta": -0.3274, "gamma": 0.0037, "vega": 1.1273, "theta": -0.4565, "rho": -0.3164, "theo": 22.0161, "change": -17.18, "open": 22.42, "high": 22.42, "low": 22.42, "tick": "down", "last_trade_price": 22.42, "last_trade_time": "2026-11-09T13:58:48", "percent_change": -43.3838, "prev_day_close": 39.6000003814697}, {"option": "PH261218C00930000", "bid": 51.0, "bid_size": 10.0, "ask": 57.3, "ask_size": 10.0, "iv": 0.3095, "open_interest": 78.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0038, "vega": 1.1712, "theta": -0.4629, "rho": 0.623, "theo": 54.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-11-05T09:33:38", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "PH261218P00930000", "bid": 21.0, "bid_size": 10.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.3042, "open_interest": 54.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0039, "vega": 1.1732, "theta": -0.4727, "rho": -0.3517, "theo": 25.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.1, "last_trade_time": "2026-11-06T12:26:35", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "PH261218C00940000", "bid": 44.3, "bid_size": 10.0, "ask": 51.5, "ask_size": 10.0, "iv": 0.3054, "open_interest": 15.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.004, "vega": 1.2074, "theta": -0.4744, "rho": 0.5877, "theo": 48.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-11-05T09:35:09", "percent_change": 0.0, "prev_day_close": 29.5500011444092}, {"option": "PH261218P00940000", "bid": 25.1, "bid_size": 10.0, "ask": 32.6, "ask_size": 10.0, "iv": 0.3028, "open_interest": 3.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0041, "vega": 1.2088, "theta": -0.484, "rho": -0.3828, "theo": 29.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.4, "last_trade_time": "2026-10-29T10:33:23", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "PH261218C00950000", "bid": 39.0, "bid_size": 6.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.3047, "open_interest": 64.0, "volume": 6.0, "delta": 0.5575, "gamma": 0.0041, "vega": 1.2322, "theta": -0.4807, "rho": 0.5501, "theo": 42.4872, "change": 18.05, "open": 32.6, "high": 45.08, "low": 32.6, "tick": "no_change", "last_trade_price": 44.2, "last_trade_time": "2026-11-09T13:10:52", "percent_change": 69.0249, "prev_day_close": 26.1499996185303}, {"option": "PH261218P00950000", "bid": 29.2, "bid_size": 10.0, "ask": 37.1, "ask_size": 10.0, "iv": 0.3001, "open_interest": 1.0, "volume": 16.0, "delta": -0.4472, "gamma": 0.0042, "vega": 1.2326, "theta": -0.4902, "rho": -0.4185, "theo": 33.7559, "change": -26.1, "open": 33.52, "high": 33.52, "low": 30.8, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -45.6294, "prev_day_close": 57.2000007629394}, {"option": "PH261218C00960000", "bid": 34.0, "bid_size": 10.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.3035, "open_interest": 13.0, "volume": 1.0, "delta": 0.516, "gamma": 0.0042, "vega": 1.2441, "theta": -0.4814, "rho": 0.5112, "theo": 37.1808, "change": 15.5, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 68.8889, "prev_day_close": 22.5}, {"option": "PH261218P00960000", "bid": 34.9, "bid_size": 10.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0043, "vega": 1.2417, "theta": -0.4908, "rho": -0.4463, "theo": 38.4606, "change": 0.0, "open": 0.0, "high": 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": "PH261218C00970000", "bid": 29.0, "bid_size": 10.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.303, "open_interest": 1.0, "volume": 4.0, "delta": 0.4738, "gamma": 0.0042, "vega": 1.2426, "theta": -0.4764, "rho": 0.4715, "theo": 32.2789, "change": 14.95, "open": 30.3, "high": 34.7, "low": 30.3, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-11-09T14:55:20", "percent_change": 78.0679, "prev_day_close": 19.1499996185303}, {"option": "PH261218P00970000", "bid": 40.0, "bid_size": 10.0, "ask": 47.3, "ask_size": 10.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0043, "vega": 1.2379, "theta": -0.4858, "rho": -0.4777, "theo": 43.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 71.6500015258789}, {"option": "PH261218C00980000", "bid": 24.9, "bid_size": 6.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.302, "open_interest": 2.0, "volume": 1.0, "delta": 0.4315, "gamma": 0.0042, "vega": 1.2273, "theta": -0.4658, "rho": 0.4307, "theo": 27.7849, "change": 13.26, "open": 28.81, "high": 28.81, "low": 28.81, "tick": "up", "last_trade_price": 28.81, "last_trade_time": "2026-11-09T14:28:20", "percent_change": 85.2733, "prev_day_close": 15.5499997138977}, {"option": "PH261218P00980000", "bid": 45.5, "bid_size": 10.0, "ask": 52.4, "ask_size": 10.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0043, "vega": 1.2195, "theta": -0.4753, "rho": -0.5063, "theo": 49.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "PH261218C00990000", "bid": 21.5, "bid_size": 10.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0042, "vega": 1.1987, "theta": -0.4498, "rho": 0.3904, "theo": 23.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "PH261218P00990000", "bid": 51.8, "bid_size": 10.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0043, "vega": 1.1857, "theta": -0.4594, "rho": -0.5234, "theo": 55.0796, "change": 0.0, "open": 0.0, "high": 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": "PH261218C01000000", "bid": 17.0, "bid_size": 10.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.2971, "open_interest": 10.0, "volume": 1.0, "delta": 0.3484, "gamma": 0.0041, "vega": 1.1564, "theta": -0.4289, "rho": 0.35, "theo": 20.038, "change": 13.95, "open": 25.2, "high": 25.2, "low": 25.2, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-09T13:38:24", "percent_change": 124.0, "prev_day_close": 11.25}, {"option": "PH261218P01000000", "bid": 58.0, "bid_size": 10.0, "ask": 65.3, "ask_size": 10.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0042, "vega": 1.1368, "theta": -0.4388, "rho": -0.5459, "theo": 61.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "PH261218C01010000", "bid": 13.4, "bid_size": 7.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0039, "vega": 1.1026, "theta": -0.4039, "rho": 0.3108, "theo": 16.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "PH261218P01010000", "bid": 65.0, "bid_size": 10.0, "ask": 72.1, "ask_size": 10.0, "iv": 0.2896, "open_interest": 0.0, "volume": 1.0, "delta": -0.7032, "gamma": 0.004, "vega": 1.0749, "theta": -0.4141, "rho": -0.5526, "theo": 68.2929, "change": -38.2, "open": 64.2, "high": 64.2, "low": 64.2, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -37.3047, "prev_day_close": 102.400001525879}, {"option": "PH261218C01020000", "bid": 12.3, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2985, "open_interest": 26.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0037, "vega": 1.0385, "theta": -0.3757, "rho": 0.2734, "theo": 13.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:37:04", "percent_change": 0.0, "prev_day_close": 7.19999992847443}, {"option": "PH261218P01020000", "bid": 72.4, "bid_size": 10.0, "ask": 79.4, "ask_size": 10.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0039, "vega": 1.0045, "theta": -0.3862, "rho": -0.5598, "theo": 75.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "PH261218C01030000", "bid": 8.0, "bid_size": 10.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.289, "open_interest": 33.0, "volume": 1.0, "delta": 0.2351, "gamma": 0.0035, "vega": 0.9656, "theta": -0.3453, "rho": 0.2377, "theo": 11.4737, "change": 5.75, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T13:10:32", "percent_change": 92.0, "prev_day_close": 6.24999976158142}, {"option": "PH261218P01030000", "bid": 80.0, "bid_size": 6.0, "ask": 87.1, "ask_size": 10.0, "iv": 0.286, "open_interest": 1.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0036, "vega": 0.923, "theta": -0.356, "rho": -0.5565, "theo": 83.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.65, "last_trade_time": "2026-10-16T13:21:37", "percent_change": 0.0, "prev_day_close": 119.650001525879}, {"option": "PH261218C01040000", "bid": 6.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.2869, "open_interest": 4.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0032, "vega": 0.8884, "theta": -0.3139, "rho": 0.2052, "theo": 9.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.81, "last_trade_time": "2026-11-04T15:48:22", "percent_change": 0.0, "prev_day_close": 4.95000010728836}, {"option": "PH261218P01040000", "bid": 88.0, "bid_size": 10.0, "ask": 95.1, "ask_size": 10.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0034, "vega": 0.8292, "theta": -0.3243, "rho": -0.5371, "theo": 91.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "PH261218C01050000", "bid": 4.0, "bid_size": 6.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.2842, "open_interest": 8.0, "volume": 5.0, "delta": 0.1731, "gamma": 0.0029, "vega": 0.8078, "theta": -0.2828, "rho": 0.1755, "theo": 7.6498, "change": 3.35, "open": 6.1, "high": 8.6, "low": 6.1, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T14:38:47", "percent_change": 65.0485, "prev_day_close": 5.14999985694885}, {"option": "PH261218P01050000", "bid": 96.1, "bid_size": 5.0, "ask": 103.4, "ask_size": 10.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0031, "vega": 0.7389, "theta": -0.2925, "rho": -0.5317, "theo": 99.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.600006103516}, {"option": "PH261218C01060000", "bid": 2.15, "bid_size": 10.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.2663, "open_interest": 6.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0026, "vega": 0.7286, "theta": -0.253, "rho": 0.1493, "theo": 6.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-11-04T11:21:18", "percent_change": 0.0, "prev_day_close": 3.60000000149012}, {"option": "PH261218P01060000", "bid": 105.0, "bid_size": 10.0, "ask": 112.1, "ask_size": 10.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0028, "vega": 0.6436, "theta": -0.2606, "rho": -0.4918, "theo": 108.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "PH261218C01070000", "bid": 1.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2836, "open_interest": 3.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0024, "vega": 0.6528, "theta": -0.2254, "rho": 0.1268, "theo": 5.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-04T11:21:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261218P01070000", "bid": 113.3, "bid_size": 2.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0025, "vega": 0.5591, "theta": -0.2299, "rho": -0.4588, "theo": 117.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.099998474121}, {"option": "PH261218C01080000", "bid": 0.05, "bid_size": 3.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.2884, "open_interest": 1.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0021, "vega": 0.5822, "theta": -0.2007, "rho": 0.1074, "theo": 4.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "PH261218P01080000", "bid": 122.4, "bid_size": 2.0, "ask": 131.0, "ask_size": 1.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0022, "vega": 0.4722, "theta": -0.2004, "rho": -0.4319, "theo": 126.6419, "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": 167.25}, {"option": "PH261218C01090000", "bid": 0.1, "bid_size": 6.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.3003, "open_interest": 2.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0018, "vega": 0.5194, "theta": -0.1792, "rho": 0.0917, "theo": 3.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-10-19T11:32:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261218P01090000", "bid": 131.8, "bid_size": 2.0, "ask": 140.7, "ask_size": 2.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0019, "vega": 0.4038, "theta": -0.1736, "rho": -0.3969, "theo": 136.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.449996948242}, {"option": "PH261218C01100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.273, "open_interest": 21.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0016, "vega": 0.4637, "theta": -0.1608, "rho": 0.0784, "theo": 2.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T11:05:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261218P01100000", "bid": 141.4, "bid_size": 2.0, "ask": 150.0, "ask_size": 1.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0016, "vega": 0.3356, "theta": -0.149, "rho": -0.3671, "theo": 145.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "PH261218C01120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3002, "open_interest": 1.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0013, "vega": 0.3744, "theta": -0.1322, "rho": 0.0591, "theo": 2.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T10:27:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH261218P01120000", "bid": 161.8, "bid_size": 5.0, "ask": 169.0, "ask_size": 5.0, "iv": 0.3015, "open_interest": 1.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0012, "vega": 0.2421, "theta": -0.109, "rho": -0.3153, "theo": 165.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.3, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 207.400001525879}, {"option": "PH261218C01140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.001, "vega": 0.3073, "theta": -0.1114, "rho": 0.0459, "theo": 1.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PH261218P01140000", "bid": 180.5, "bid_size": 2.0, "ask": 189.0, "ask_size": 1.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0009, "vega": 0.175, "theta": -0.0779, "rho": -0.2992, "theo": 184.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.199996948242}, {"option": "PH261218C01160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3518, "open_interest": 1.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0008, "vega": 0.2549, "theta": -0.095, "rho": 0.0362, "theo": 1.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T10:43:37", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PH261218P01160000", "bid": 201.1, "bid_size": 5.0, "ask": 208.2, "ask_size": 5.0, "iv": 0.3089, "open_interest": 2.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0006, "vega": 0.1256, "theta": -0.0537, "rho": -0.2644, "theo": 204.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.1, "last_trade_time": "2026-11-06T09:31:54", "percent_change": 0.0, "prev_day_close": 246.549995422363}, {"option": "PH270219C00580000", "bid": 377.0, "bid_size": 1.0, "ask": 385.7, "ask_size": 2.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0002, "vega": 0.1898, "theta": 0.0, "rho": 1.3451, "theo": 381.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.399993896484}, {"option": "PH270219P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4649, "open_interest": 3.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.1994, "theta": -0.0436, "rho": -0.0428, "theo": 1.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PH270219C00600000", "bid": 357.1, "bid_size": 2.0, "ask": 366.0, "ask_size": 2.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0002, "vega": 0.2182, "theta": 0.0, "rho": 1.3933, "theo": 362.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.949996948242}, {"option": "PH270219P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4877, "open_interest": 10.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0002, "vega": 0.2267, "theta": -0.0473, "rho": -0.0496, "theo": 1.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270219C00620000", "bid": 338.0, "bid_size": 1.0, "ask": 346.5, "ask_size": 2.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0002, "vega": 0.2465, "theta": 0.0, "rho": 1.4334, "theo": 342.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.5}, {"option": "PH270219P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4583, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0002, "vega": 0.2576, "theta": -0.0518, "rho": -0.0575, "theo": 1.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270219C00640000", "bid": 318.1, "bid_size": 2.0, "ask": 327.0, "ask_size": 2.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0003, "vega": 0.2874, "theta": -0.0076, "rho": 1.4719, "theo": 323.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.600006103516}, {"option": "PH270219P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.3832, "open_interest": 74.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0003, "vega": 0.296, "theta": -0.0574, "rho": -0.0676, "theo": 2.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:15:32", "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "PH270219C00660000", "bid": 299.0, "bid_size": 1.0, "ask": 307.7, "ask_size": 2.0, "iv": 0.3845, "open_interest": 1.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0003, "vega": 0.3331, "theta": -0.0173, "rho": 1.5166, "theo": 303.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 372.0, "last_trade_time": "2026-08-20T09:40:25", "percent_change": 0.0, "prev_day_close": 262.600006103516}, {"option": "PH270219P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.402, "open_interest": 2.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0003, "vega": 0.3439, "theta": -0.0642, "rho": -0.0808, "theo": 2.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T13:47:47", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "PH270219C00680000", "bid": 280.0, "bid_size": 1.0, "ask": 288.5, "ask_size": 2.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0004, "vega": 0.3904, "theta": -0.0288, "rho": 1.5488, "theo": 284.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.25}, {"option": "PH270219P00680000", "bid": 0.05, "bid_size": 5.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4175, "open_interest": 4.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0004, "vega": 0.4015, "theta": -0.0726, "rho": -0.0974, "theo": 2.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-01T13:55:44", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "PH270219C00700000", "bid": 261.0, "bid_size": 1.0, "ask": 269.5, "ask_size": 2.0, "iv": 0.3669, "open_interest": 1.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0005, "vega": 0.4617, "theta": -0.0422, "rho": 1.588, "theo": 265.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.5, "last_trade_time": "2026-10-12T10:12:50", "percent_change": 0.0, "prev_day_close": 225.400001525879}, {"option": "PH270219P00700000", "bid": 1.6, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.3769, "open_interest": 57.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0005, "vega": 0.474, "theta": -0.0831, "rho": -0.1195, "theo": 3.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T15:08:05", "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "PH270219C00720000", "bid": 242.0, "bid_size": 1.0, "ask": 250.7, "ask_size": 2.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0006, "vega": 0.5522, "theta": -0.0583, "rho": 1.6243, "theo": 246.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.449996948242}, {"option": "PH270219P00720000", "bid": 0.05, "bid_size": 4.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.3687, "open_interest": 1.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0006, "vega": 0.5608, "theta": -0.0962, "rho": -0.1477, "theo": 4.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-19T15:49:48", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "PH270219C00740000", "bid": 223.1, "bid_size": 2.0, "ask": 232.4, "ask_size": 2.0, "iv": 0.354, "open_interest": 5.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0007, "vega": 0.6517, "theta": -0.0772, "rho": 1.636, "theo": 227.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.58, "last_trade_time": "2026-10-16T14:28:24", "percent_change": 0.0, "prev_day_close": 189.699996948242}, {"option": "PH270219P00740000", "bid": 0.5, "bid_size": 3.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.35, "open_interest": 26.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0007, "vega": 0.6671, "theta": -0.1122, "rho": -0.1848, "theo": 5.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T14:55:54", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "PH270219C00760000", "bid": 205.8, "bid_size": 2.0, "ask": 214.3, "ask_size": 2.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0009, "vega": 0.7786, "theta": -0.0992, "rho": 1.6566, "theo": 209.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.75}, {"option": "PH270219P00760000", "bid": 2.25, "bid_size": 3.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.3472, "open_interest": 67.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0009, "vega": 0.7931, "theta": -0.1313, "rho": -0.2319, "theo": 7.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T14:02:01", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "PH270219C00780000", "bid": 188.0, "bid_size": 1.0, "ask": 196.7, "ask_size": 2.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.001, "vega": 0.9207, "theta": -0.1239, "rho": 1.6679, "theo": 191.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.4, "last_trade_time": "2026-07-13T10:16:53", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "PH270219P00780000", "bid": 6.5, "bid_size": 3.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.3486, "open_interest": 73.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.001, "vega": 0.9306, "theta": -0.1531, "rho": -0.2898, "theo": 9.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-23T15:40:05", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "PH270219C00800000", "bid": 171.0, "bid_size": 1.0, "ask": 179.7, "ask_size": 3.0, "iv": 0.3401, "open_interest": 2.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0012, "vega": 1.0741, "theta": -0.1506, "rho": 1.6689, "theo": 174.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.0, "last_trade_time": "2026-09-01T14:49:12", "percent_change": 0.0, "prev_day_close": 140.699996948242}, {"option": "PH270219P00800000", "bid": 7.2, "bid_size": 3.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3263, "open_interest": 36.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0012, "vega": 1.083, "theta": -0.1769, "rho": -0.3594, "theo": 12.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.96, "last_trade_time": "2026-10-29T13:30:30", "percent_change": 0.0, "prev_day_close": 19.8499999046326}, {"option": "PH270219C00810000", "bid": 162.0, "bid_size": 3.0, "ask": 171.5, "ask_size": 2.0, "iv": 0.3402, "open_interest": 3.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0013, "vega": 1.1493, "theta": -0.1642, "rho": 1.6525, "theo": 166.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.7, "last_trade_time": "2026-08-06T10:51:19", "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "PH270219P00810000", "bid": 8.8, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.3364, "open_interest": 24.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0013, "vega": 1.16, "theta": -0.1892, "rho": -0.3981, "theo": 13.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.82, "last_trade_time": "2026-10-23T11:27:23", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "PH270219C00820000", "bid": 154.1, "bid_size": 3.0, "ask": 163.4, "ask_size": 2.0, "iv": 0.3397, "open_interest": 10.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0014, "vega": 1.2263, "theta": -0.178, "rho": 1.633, "theo": 158.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.71, "last_trade_time": "2026-11-05T14:20:59", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "PH270219P00820000", "bid": 10.6, "bid_size": 4.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.336, "open_interest": 35.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0014, "vega": 1.2408, "theta": -0.2016, "rho": -0.4405, "theo": 15.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-10-23T11:27:23", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "PH270219C00830000", "bid": 146.0, "bid_size": 1.0, "ask": 155.4, "ask_size": 2.0, "iv": 0.3373, "open_interest": 2.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0015, "vega": 1.3084, "theta": -0.1916, "rho": 1.6357, "theo": 150.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.7, "last_trade_time": "2026-07-13T10:16:53", "percent_change": 0.0, "prev_day_close": 118.599998474121}, {"option": "PH270219P00830000", "bid": 12.5, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.3346, "open_interest": 134.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0015, "vega": 1.3176, "theta": -0.2138, "rho": -0.484, "theo": 17.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-11-02T14:44:21", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "PH270219C00840000", "bid": 138.2, "bid_size": 1.0, "ask": 147.6, "ask_size": 2.0, "iv": 0.3356, "open_interest": 1.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0016, "vega": 1.3829, "theta": -0.2049, "rho": 1.6104, "theo": 142.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.15, "last_trade_time": "2026-10-29T09:30:56", "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "PH270219P00840000", "bid": 14.6, "bid_size": 4.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3326, "open_interest": 18.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0016, "vega": 1.3936, "theta": -0.2259, "rho": -0.5314, "theo": 19.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-10-28T11:12:10", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "PH270219C00850000", "bid": 131.7, "bid_size": 10.0, "ask": 139.0, "ask_size": 10.0, "iv": 0.3344, "open_interest": 4.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0017, "vega": 1.4615, "theta": -0.2179, "rho": 1.6083, "theo": 135.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-10-23T14:33:33", "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "PH270219P00850000", "bid": 17.0, "bid_size": 11.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.3228, "open_interest": 6.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0017, "vega": 1.47, "theta": -0.2375, "rho": -0.5788, "theo": 22.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-11-06T12:03:37", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "PH270219C00860000", "bid": 124.3, "bid_size": 10.0, "ask": 131.6, "ask_size": 10.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0018, "vega": 1.5332, "theta": -0.2303, "rho": 1.5763, "theo": 127.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3500022888184}, {"option": "PH270219P00860000", "bid": 19.5, "bid_size": 7.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.3273, "open_interest": 50.0, "volume": 1.0, "delta": -0.2321, "gamma": 0.0018, "vega": 1.5431, "theta": -0.2487, "rho": -0.6289, "theo": 24.5859, "change": -10.53, "open": 25.42, "high": 25.42, "low": 25.42, "tick": "down", "last_trade_price": 25.42, "last_trade_time": "2026-11-09T12:35:54", "percent_change": -29.2907, "prev_day_close": 35.9500007629394}, {"option": "PH270219C00870000", "bid": 117.1, "bid_size": 10.0, "ask": 124.5, "ask_size": 10.0, "iv": 0.3315, "open_interest": 1.0, "volume": 2.0, "delta": 0.7504, "gamma": 0.0019, "vega": 1.6015, "theta": -0.242, "rho": 1.5486, "theo": 120.8018, "change": 28.75, "open": 122.18, "high": 122.18, "low": 121.5, "tick": "down", "last_trade_price": 121.5, "last_trade_time": "2026-11-09T12:58:49", "percent_change": 30.9973, "prev_day_close": 92.75}, {"option": "PH270219P00870000", "bid": 22.5, "bid_size": 6.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.325, "open_interest": 11.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0019, "vega": 1.6103, "theta": -0.2592, "rho": -0.6814, "theo": 27.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-11-06T10:22:44", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "PH270219C00880000", "bid": 110.1, "bid_size": 10.0, "ask": 117.9, "ask_size": 10.0, "iv": 0.3311, "open_interest": 4.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.002, "vega": 1.6693, "theta": -0.253, "rho": 1.5317, "theo": 113.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-10-26T11:40:29", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "PH270219P00880000", "bid": 25.3, "bid_size": 6.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.3235, "open_interest": 2.0, "volume": 1.0, "delta": -0.2728, "gamma": 0.002, "vega": 1.6765, "theta": -0.269, "rho": -0.734, "theo": 30.3246, "change": -12.41, "open": 30.94, "high": 30.94, "low": 30.94, "tick": "down", "last_trade_price": 30.94, "last_trade_time": "2026-11-09T12:35:54", "percent_change": -28.6275, "prev_day_close": 43.3500003814697}, {"option": "PH270219C00890000", "bid": 103.4, "bid_size": 10.0, "ask": 111.0, "ask_size": 6.0, "iv": 0.3293, "open_interest": 8.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0021, "vega": 1.7296, "theta": -0.263, "rho": 1.4923, "theo": 107.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.6, "last_trade_time": "2026-11-05T12:57:32", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "PH270219P00890000", "bid": 28.6, "bid_size": 10.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.3248, "open_interest": 9.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0021, "vega": 1.7386, "theta": -0.2779, "rho": -0.7879, "theo": 33.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.7, "last_trade_time": "2026-11-05T12:39:53", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "PH270219C00900000", "bid": 97.0, "bid_size": 10.0, "ask": 104.8, "ask_size": 10.0, "iv": 0.3292, "open_interest": 6.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0021, "vega": 1.7866, "theta": -0.2721, "rho": 1.4765, "theo": 100.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.83, "last_trade_time": "2026-11-06T11:48:04", "percent_change": 0.0, "prev_day_close": 75.8499984741211}, {"option": "PH270219P00900000", "bid": 32.0, "bid_size": 3.0, "ask": 41.0, "ask_size": 3.0, "iv": 0.3253, "open_interest": 12.0, "volume": 0.0, "delta": -0.3165, "gamma": 0.0022, "vega": 1.7939, "theta": -0.286, "rho": -0.8432, "theo": 36.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-05T11:33:09", "percent_change": 0.0, "prev_day_close": 51.8499984741211}, {"option": "PH270219C00910000", "bid": 90.0, "bid_size": 3.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.3272, "open_interest": 9.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0022, "vega": 1.8376, "theta": -0.2802, "rho": 1.4318, "theo": 94.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-11-05T09:48:12", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "PH270219P00910000", "bid": 36.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.326, "open_interest": 25.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0022, "vega": 1.8434, "theta": -0.293, "rho": -0.8971, "theo": 40.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.72, "last_trade_time": "2026-11-05T11:59:19", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "PH270219C00920000", "bid": 84.7, "bid_size": 10.0, "ask": 92.5, "ask_size": 10.0, "iv": 0.3267, "open_interest": 11.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0023, "vega": 1.8828, "theta": -0.2871, "rho": 1.4093, "theo": 88.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-11-05T14:30:04", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "PH270219P00920000", "bid": 40.2, "bid_size": 10.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.3206, "open_interest": 8.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0023, "vega": 1.8877, "theta": -0.299, "rho": -0.9565, "theo": 44.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-10-09T12:57:07", "percent_change": 0.0, "prev_day_close": 62.2499980926514}, {"option": "PH270219C00930000", "bid": 78.7, "bid_size": 10.0, "ask": 86.5, "ask_size": 10.0, "iv": 0.3244, "open_interest": 13.0, "volume": 2.0, "delta": 0.618, "gamma": 0.0023, "vega": 1.921, "theta": -0.2929, "rho": 1.3619, "theo": 82.3877, "change": 23.03, "open": 84.0, "high": 84.0, "low": 83.63, "tick": "down", "last_trade_price": 83.63, "last_trade_time": "2026-11-09T12:57:12", "percent_change": 38.0033, "prev_day_close": 60.6000003814697}, {"option": "PH270219P00930000", "bid": 44.0, "bid_size": 6.0, "ask": 51.2, "ask_size": 10.0, "iv": 0.3188, "open_interest": 6.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0024, "vega": 1.9265, "theta": -0.304, "rho": -1.0086, "theo": 48.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.64, "last_trade_time": "2026-11-06T14:39:41", "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "PH270219C00940000", "bid": 73.1, "bid_size": 10.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.3232, "open_interest": 25.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0024, "vega": 1.9529, "theta": -0.2974, "rho": 1.3262, "theo": 76.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-11-05T09:36:06", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "PH270219P00940000", "bid": 48.1, "bid_size": 6.0, "ask": 55.8, "ask_size": 10.0, "iv": 0.3175, "open_interest": 20.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0024, "vega": 1.9552, "theta": -0.3077, "rho": -1.0639, "theo": 52.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-06T12:27:29", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "PH270219C00950000", "bid": 68.0, "bid_size": 10.0, "ask": 75.7, "ask_size": 10.0, "iv": 0.3226, "open_interest": 44.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0024, "vega": 1.9781, "theta": -0.3007, "rho": 1.2814, "theo": 71.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-11-03T13:17:14", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "PH270219P00950000", "bid": 53.5, "bid_size": 10.0, "ask": 59.6, "ask_size": 10.0, "iv": 0.3164, "open_interest": 10.0, "volume": 2.0, "delta": -0.4355, "gamma": 0.0025, "vega": 1.9786, "theta": -0.3103, "rho": -1.1136, "theo": 57.3011, "change": -22.7, "open": 55.85, "high": 55.85, "low": 55.85, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-11-09T13:53:39", "percent_change": -28.8988, "prev_day_close": 78.5500030517578}, {"option": "PH270219C00960000", "bid": 62.5, "bid_size": 10.0, "ask": 70.7, "ask_size": 6.0, "iv": 0.3206, "open_interest": 29.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0025, "vega": 1.9957, "theta": -0.3027, "rho": 1.2422, "theo": 66.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-11-06T10:21:18", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "PH270219P00960000", "bid": 58.0, "bid_size": 10.0, "ask": 66.0, "ask_size": 10.0, "iv": 0.318, "open_interest": 66.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0025, "vega": 1.9933, "theta": -0.3117, "rho": -1.163, "theo": 62.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-10-22T15:51:07", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "PH270219C00970000", "bid": 58.3, "bid_size": 10.0, "ask": 65.8, "ask_size": 6.0, "iv": 0.3208, "open_interest": 10.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0025, "vega": 2.0061, "theta": -0.3034, "rho": 1.1956, "theo": 61.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-11-06T11:10:58", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "PH270219P00970000", "bid": 62.4, "bid_size": 3.0, "ask": 71.8, "ask_size": 3.0, "iv": 0.3168, "open_interest": 4.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0026, "vega": 2.0015, "theta": -0.3118, "rho": -1.2153, "theo": 67.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.6, "last_trade_time": "2026-10-29T09:57:13", "percent_change": 0.0, "prev_day_close": 90.2999992370606}, {"option": "PH270219C00980000", "bid": 52.1, "bid_size": 2.0, "ask": 61.7, "ask_size": 3.0, "iv": 0.3169, "open_interest": 10.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0025, "vega": 2.009, "theta": -0.3028, "rho": 1.1569, "theo": 56.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.69, "last_trade_time": "2026-10-26T13:13:14", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "PH270219P00980000", "bid": 67.7, "bid_size": 2.0, "ask": 76.9, "ask_size": 3.0, "iv": 0.3148, "open_interest": 57.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0026, "vega": 2.0006, "theta": -0.3108, "rho": -1.2551, "theo": 72.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-10-20T12:51:51", "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "PH270219C00990000", "bid": 48.0, "bid_size": 3.0, "ask": 57.4, "ask_size": 3.0, "iv": 0.3165, "open_interest": 27.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0025, "vega": 2.0045, "theta": -0.3009, "rho": 1.1171, "theo": 52.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.86, "last_trade_time": "2026-10-23T10:48:15", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "PH270219P00990000", "bid": 73.3, "bid_size": 2.0, "ask": 82.5, "ask_size": 1.0, "iv": 0.3136, "open_interest": 46.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0026, "vega": 1.99, "theta": -0.3085, "rho": -1.302, "theo": 77.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-10-16T10:00:33", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "PH270219C01000000", "bid": 44.5, "bid_size": 10.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.3153, "open_interest": 105.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0025, "vega": 1.992, "theta": -0.2978, "rho": 1.0727, "theo": 47.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-11-06T10:27:29", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "PH270219P01000000", "bid": 79.2, "bid_size": 2.0, "ask": 88.1, "ask_size": 3.0, "iv": 0.3118, "open_interest": 67.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0026, "vega": 1.9743, "theta": -0.3051, "rho": -1.3418, "theo": 83.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-11-04T09:57:25", "percent_change": 0.0, "prev_day_close": 109.649997711182}, {"option": "PH270219C01010000", "bid": 40.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.3133, "open_interest": 3.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0025, "vega": 1.9727, "theta": -0.2935, "rho": 1.0219, "theo": 43.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-10-12T13:43:16", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "PH270219P01010000", "bid": 85.2, "bid_size": 4.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.3104, "open_interest": 26.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0026, "vega": 1.948, "theta": -0.3007, "rho": -1.3659, "theo": 89.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.2, "last_trade_time": "2026-10-06T11:19:46", "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "PH270219C01020000", "bid": 37.2, "bid_size": 10.0, "ask": 44.9, "ask_size": 10.0, "iv": 0.3133, "open_interest": 19.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0025, "vega": 1.9461, "theta": -0.288, "rho": 0.9674, "theo": 40.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-26T12:50:28", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "PH270219P01020000", "bid": 92.0, "bid_size": 10.0, "ask": 98.8, "ask_size": 10.0, "iv": 0.3059, "open_interest": 15.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0026, "vega": 1.9133, "theta": -0.295, "rho": -1.396, "theo": 95.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-09-28T11:17:19", "percent_change": 0.0, "prev_day_close": 124.899997711182}, {"option": "PH270219C01030000", "bid": 33.1, "bid_size": 10.0, "ask": 41.2, "ask_size": 6.0, "iv": 0.3098, "open_interest": 17.0, "volume": 5.0, "delta": 0.3748, "gamma": 0.0024, "vega": 1.9118, "theta": -0.2815, "rho": 0.9118, "theo": 36.4653, "change": 12.69, "open": 34.85, "high": 37.04, "low": 34.85, "tick": "up", "last_trade_price": 37.04, "last_trade_time": "2026-11-09T14:52:27", "percent_change": 52.115, "prev_day_close": 24.3500003814697}, {"option": "PH270219P01030000", "bid": 99.0, "bid_size": 6.0, "ask": 104.9, "ask_size": 10.0, "iv": 0.3045, "open_interest": 3.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0026, "vega": 1.8733, "theta": -0.2885, "rho": -1.4273, "theo": 102.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.7, "last_trade_time": "2026-08-28T12:09:22", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "PH270219C01040000", "bid": 30.0, "bid_size": 10.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.3093, "open_interest": 54.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0024, "vega": 1.8717, "theta": -0.2739, "rho": 0.8579, "theo": 33.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-03T13:17:56", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "PH270219P01040000", "bid": 105.1, "bid_size": 10.0, "ask": 112.4, "ask_size": 10.0, "iv": 0.3031, "open_interest": 2.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0026, "vega": 1.8213, "theta": -0.281, "rho": -1.4295, "theo": 108.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-08-27T12:15:16", "percent_change": 0.0, "prev_day_close": 140.150001525879}, {"option": "PH270219C01050000", "bid": 29.0, "bid_size": 10.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.3135, "open_interest": 29.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.0024, "vega": 1.8251, "theta": -0.2654, "rho": 0.804, "theo": 29.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-11-05T13:55:04", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "PH270219P01050000", "bid": 112.0, "bid_size": 10.0, "ask": 118.9, "ask_size": 10.0, "iv": 0.2999, "open_interest": 3.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0025, "vega": 1.7622, "theta": -0.2725, "rho": -1.4464, "theo": 115.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.75, "last_trade_time": "2026-08-14T12:21:30", "percent_change": 0.0, "prev_day_close": 148.049995422363}, {"option": "PH270219C01060000", "bid": 24.7, "bid_size": 10.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.3078, "open_interest": 17.0, "volume": 5.0, "delta": 0.3059, "gamma": 0.0023, "vega": 1.7718, "theta": -0.2561, "rho": 0.7505, "theo": 27.0776, "change": 12.2, "open": 30.64, "high": 30.64, "low": 29.6, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-11-09T15:42:36", "percent_change": 70.1149, "prev_day_close": 17.4000000953674}, {"option": "PH270219P01060000", "bid": 120.0, "bid_size": 5.0, "ask": 126.9, "ask_size": 5.0, "iv": 0.3029, "open_interest": 4.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0025, "vega": 1.6977, "theta": -0.2636, "rho": -1.4293, "theo": 123.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.25, "last_trade_time": "2026-09-23T09:44:15", "percent_change": 0.0, "prev_day_close": 156.700004577637}, {"option": "PH270219C01070000", "bid": 21.7, "bid_size": 10.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.305, "open_interest": 98.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0022, "vega": 1.7145, "theta": -0.2461, "rho": 0.6995, "theo": 24.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T14:12:08", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "PH270219P01070000", "bid": 127.0, "bid_size": 10.0, "ask": 134.1, "ask_size": 10.0, "iv": 0.2992, "open_interest": 100.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0024, "vega": 1.6239, "theta": -0.2538, "rho": -1.4333, "theo": 130.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-08-06T10:06:29", "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "PH270219C01080000", "bid": 18.0, "bid_size": 3.0, "ask": 26.9, "ask_size": 2.0, "iv": 0.3004, "open_interest": 8.0, "volume": 0.0, "delta": 0.263, "gamma": 0.0022, "vega": 1.652, "theta": -0.2355, "rho": 0.649, "theo": 21.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-02T11:44:11", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "PH270219P01080000", "bid": 134.0, "bid_size": 3.0, "ask": 142.9, "ask_size": 1.0, "iv": 0.2992, "open_interest": 50.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0024, "vega": 1.5441, "theta": -0.2434, "rho": -1.407, "theo": 138.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-08-11T12:57:55", "percent_change": 0.0, "prev_day_close": 172.849998474121}, {"option": "PH270219C01100000", "bid": 14.0, "bid_size": 3.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.2993, "open_interest": 85.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.002, "vega": 1.5158, "theta": -0.2132, "rho": 0.554, "theo": 17.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-05T11:14:08", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "PH270219P01100000", "bid": 150.0, "bid_size": 1.0, "ask": 158.8, "ask_size": 1.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0023, "vega": 1.3671, "theta": -0.2222, "rho": -1.3451, "theo": 154.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.900001525879}, {"option": "PH270219C01120000", "bid": 10.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.2954, "open_interest": 55.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0018, "vega": 1.3695, "theta": -0.1902, "rho": 0.4666, "theo": 13.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T13:47:00", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PH270219P01120000", "bid": 166.1, "bid_size": 2.0, "ask": 175.8, "ask_size": 2.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0021, "vega": 1.1508, "theta": -0.1998, "rho": -1.2152, "theo": 170.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.599998474121}, {"option": "PH270219C01140000", "bid": 9.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.2932, "open_interest": 48.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0016, "vega": 1.2225, "theta": -0.1678, "rho": 0.3898, "theo": 10.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T09:55:44", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PH270219P01140000", "bid": 185.0, "bid_size": 5.0, "ask": 192.2, "ask_size": 5.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.002, "vega": 0.9483, "theta": -0.1762, "rho": -1.0432, "theo": 188.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.550003051758}, {"option": "PH270219C01160000", "bid": 6.7, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.2903, "open_interest": 51.0, "volume": 1.0, "delta": 0.1295, "gamma": 0.0014, "vega": 1.0799, "theta": -0.1468, "rho": 0.3239, "theo": 8.6359, "change": 2.125, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T10:19:03", "percent_change": 37.7778, "prev_day_close": 5.62499982118607}, {"option": "PH270219P01160000", "bid": 203.4, "bid_size": 5.0, "ask": 210.9, "ask_size": 5.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0017, "vega": 0.7488, "theta": -0.1481, "rho": -0.888, "theo": 206.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.650001525879}, {"option": "PH270219C01180000", "bid": 4.0, "bid_size": 10.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.2855, "open_interest": 6.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0013, "vega": 0.9471, "theta": -0.1282, "rho": 0.2682, "theo": 6.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 4.5749998986721}, {"option": "PH270219P01180000", "bid": 222.6, "bid_size": 5.0, "ask": 229.7, "ask_size": 5.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0014, "vega": 0.5344, "theta": -0.115, "rho": -0.7151, "theo": 225.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.349990844727}, {"option": "PH270219C01200000", "bid": 1.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2882, "open_interest": 7.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0011, "vega": 0.8308, "theta": -0.1122, "rho": 0.2234, "theo": 5.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-07T10:52:30", "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "PH270219P01200000", "bid": 240.9, "bid_size": 2.0, "ask": 249.8, "ask_size": 2.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0011, "vega": 0.3814, "theta": -0.0792, "rho": -0.5381, "theo": 245.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.650009155273}, {"option": "PH270219C01220000", "bid": 0.05, "bid_size": 5.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.2952, "open_interest": 9.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.001, "vega": 0.7294, "theta": -0.099, "rho": 0.1874, "theo": 4.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-28T14:32:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270219P01220000", "bid": 260.6, "bid_size": 2.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0008, "vega": 0.2593, "theta": -0.0456, "rho": -0.4556, "theo": 264.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.7, "last_trade_time": "2026-07-10T10:33:04", "percent_change": 0.0, "prev_day_close": 306.949996948242}, {"option": "PH270219C01240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2706, "open_interest": 2.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0008, "vega": 0.6454, "theta": -0.0882, "rho": 0.1592, "theo": 3.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-08-06T15:26:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270219P01240000", "bid": 280.4, "bid_size": 2.0, "ask": 289.0, "ask_size": 1.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0006, "vega": 0.173, "theta": -0.0167, "rho": -0.3415, "theo": 284.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.349990844727}, {"option": "PH270219C01260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2842, "open_interest": 45.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0007, "vega": 0.5741, "theta": -0.0794, "rho": 0.1368, "theo": 3.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-31T10:10:08", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "PH270219P01260000", "bid": 300.2, "bid_size": 2.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0004, "vega": 0.1088, "theta": 0.0, "rho": -0.3054, "theo": 304.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.699996948242}, {"option": "PH270219C01280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2975, "open_interest": 49.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0006, "vega": 0.5155, "theta": -0.0723, "rho": 0.1192, "theo": 2.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T11:01:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270219P01280000", "bid": 320.2, "bid_size": 2.0, "ask": 329.0, "ask_size": 1.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0003, "vega": 0.0823, "theta": 0.0, "rho": -0.2756, "theo": 324.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.25}, {"option": "PH270219C01300000", "bid": 0.05, "bid_size": 15.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.3434, "open_interest": 16.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0006, "vega": 0.4652, "theta": -0.0662, "rho": 0.1045, "theo": 2.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-20T15:22:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270219P01300000", "bid": 340.2, "bid_size": 2.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0002, "vega": 0.0475, "theta": 0.0, "rho": -0.2472, "theo": 344.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.699996948242}, {"option": "PH270219C01320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.323, "open_interest": 63.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0005, "vega": 0.4215, "theta": -0.061, "rho": 0.0924, "theo": 2.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-28T10:41:25", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "PH270219P01320000", "bid": 360.1, "bid_size": 2.0, "ask": 369.0, "ask_size": 2.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0001, "vega": 0.0283, "theta": 0.0, "rho": -0.2402, "theo": 364.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.25}, {"option": "PH270219C01340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3353, "open_interest": 1.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0004, "vega": 0.3839, "theta": -0.0564, "rho": 0.0823, "theo": 1.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-11T13:51:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270219P01340000", "bid": 380.1, "bid_size": 2.0, "ask": 389.0, "ask_size": 2.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0215, "theta": 0.0, "rho": -0.2402, "theo": 384.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 426.449996948242}, {"option": "PH270219C01360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0004, "vega": 0.3505, "theta": -0.0523, "rho": 0.0734, "theo": 1.7051, "change": 0.0, "open": 0.0, "high": 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": "PH270219P01360000", "bid": 400.1, "bid_size": 2.0, "ask": 409.0, "ask_size": 2.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0156, "theta": 0.0, "rho": -0.2288, "theo": 404.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.399993896484}, {"option": "PH270219C01380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.3893, "open_interest": 1.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0004, "vega": 0.3201, "theta": -0.0485, "rho": 0.0657, "theo": 1.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-11T11:57:57", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "PH270219P01380000", "bid": 420.1, "bid_size": 2.0, "ask": 429.0, "ask_size": 2.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0074, "theta": 0.0, "rho": -0.2306, "theo": 424.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.649993896484}, {"option": "PH270219C01400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0003, "vega": 0.293, "theta": -0.0451, "rho": 0.0591, "theo": 1.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PH270219P01400000", "bid": 440.1, "bid_size": 2.0, "ask": 449.0, "ask_size": 2.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": -0.2332, "theo": 444.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.150009155273}, {"option": "PH270219C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.382, "open_interest": 6.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0003, "vega": 0.269, "theta": -0.0419, "rho": 0.0533, "theo": 1.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T12:44:15", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PH270219P01420000", "bid": 460.1, "bid_size": 2.0, "ask": 469.0, "ask_size": 2.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": -0.2358, "theo": 464.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.649993896484}, {"option": "PH270219C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0003, "vega": 0.247, "theta": -0.039, "rho": 0.048, "theo": 1.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PH270219P01440000", "bid": 480.1, "bid_size": 2.0, "ask": 489.0, "ask_size": 2.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": -0.2387, "theo": 484.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.149993896484}, {"option": "PH270219C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0002, "vega": 0.2268, "theta": -0.0363, "rho": 0.0434, "theo": 1.0186, "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": 2.20000004768372}, {"option": "PH270219P01460000", "bid": 500.0, "bid_size": 2.0, "ask": 508.9, "ask_size": 2.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": -0.24, "theo": 504.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.399993896484}, {"option": "PH270219C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0002, "vega": 0.2087, "theta": -0.0338, "rho": 0.0393, "theo": 0.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "PH270219P01480000", "bid": 520.0, "bid_size": 2.0, "ask": 528.9, "ask_size": 2.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.2432, "theo": 524.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.299987792969}, {"option": "PH270219C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0002, "vega": 0.1924, "theta": -0.0315, "rho": 0.0357, "theo": 0.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH270219P01500000", "bid": 540.0, "bid_size": 2.0, "ask": 548.9, "ask_size": 2.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2465, "theo": 544.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 586.600006103516}, {"option": "PH270219C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0002, "vega": 0.1776, "theta": -0.0294, "rho": 0.0325, "theo": 0.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH270219P01520000", "bid": 560.0, "bid_size": 2.0, "ask": 568.9, "ask_size": 2.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2498, "theo": 564.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.049987792969}, {"option": "PH270219C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0002, "vega": 0.1639, "theta": -0.0274, "rho": 0.0295, "theo": 0.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH270219P01540000", "bid": 580.0, "bid_size": 2.0, "ask": 588.9, "ask_size": 2.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2531, "theo": 584.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.600006103516}, {"option": "PH270219C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0001, "vega": 0.1513, "theta": -0.0256, "rho": 0.0269, "theo": 0.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-18T09:30:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH270219P01560000", "bid": 600.0, "bid_size": 2.0, "ask": 608.9, "ask_size": 2.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2564, "theo": 604.0064, "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": 646.049987792969}, {"option": "PH270219C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.465, "open_interest": 1.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0001, "vega": 0.1399, "theta": -0.0239, "rho": 0.0246, "theo": 0.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-20T09:30:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "PH270219P01580000", "bid": 620.0, "bid_size": 2.0, "ask": 628.9, "ask_size": 2.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2596, "theo": 623.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 666.350006103516}, {"option": "PH270521C00600000", "bid": 365.0, "bid_size": 5.0, "ask": 374.3, "ask_size": 4.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0002, "vega": 0.4307, "theta": 0.0, "rho": 2.8227, "theo": 369.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.050003051758}, {"option": "PH270521P00600000", "bid": 0.05, "bid_size": 3.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0002, "vega": 0.445, "theta": -0.0405, "rho": -0.1451, "theo": 2.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "PH270521C00620000", "bid": 347.0, "bid_size": 10.0, "ask": 354.2, "ask_size": 10.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0003, "vega": 0.5044, "theta": -0.0038, "rho": 2.8948, "theo": 350.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.149993896484}, {"option": "PH270521P00620000", "bid": 0.45, "bid_size": 11.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0003, "vega": 0.5209, "theta": -0.0466, "rho": -0.1752, "theo": 3.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "PH270521C00640000", "bid": 329.0, "bid_size": 10.0, "ask": 335.8, "ask_size": 6.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0003, "vega": 0.5976, "theta": -0.0135, "rho": 2.953, "theo": 332.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.5}, {"option": "PH270521P00640000", "bid": 2.55, "bid_size": 7.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.3482, "open_interest": 6.0, "volume": 1.0, "delta": -0.0404, "gamma": 0.0004, "vega": 0.6146, "theta": -0.054, "rho": -0.215, "theo": 4.3164, "change": -1.8, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T12:48:22", "percent_change": -26.8657, "prev_day_close": 6.70000004768372}, {"option": "PH270521C00660000", "bid": 310.6, "bid_size": 6.0, "ask": 317.3, "ask_size": 6.0, "iv": 0.3543, "open_interest": 1.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0004, "vega": 0.7091, "theta": -0.0247, "rho": 3.0081, "theo": 313.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 314.3, "last_trade_time": "2026-10-01T09:31:02", "percent_change": 0.0, "prev_day_close": 274.550003051758}, {"option": "PH270521P00660000", "bid": 2.7, "bid_size": 14.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0004, "vega": 0.724, "theta": -0.0631, "rho": -0.2633, "theo": 5.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "PH270521C00680000", "bid": 292.5, "bid_size": 6.0, "ask": 299.4, "ask_size": 6.0, "iv": 0.3513, "open_interest": 2.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0005, "vega": 0.8295, "theta": -0.0376, "rho": 3.0427, "theo": 295.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 259.9, "last_trade_time": "2026-11-06T13:20:00", "percent_change": 0.0, "prev_day_close": 257.650001525879}, {"option": "PH270521P00680000", "bid": 2.4, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.349, "open_interest": 34.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0005, "vega": 0.852, "theta": -0.0738, "rho": -0.324, "theo": 6.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.01, "last_trade_time": "2026-11-04T15:45:25", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "PH270521C00700000", "bid": 274.0, "bid_size": 1.0, "ask": 283.0, "ask_size": 2.0, "iv": 0.351, "open_interest": 1.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0006, "vega": 0.9815, "theta": -0.0519, "rho": 3.0677, "theo": 277.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.39, "last_trade_time": "2026-10-27T15:17:28", "percent_change": 0.0, "prev_day_close": 240.549995422363}, {"option": "PH270521P00700000", "bid": 4.4, "bid_size": 1.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0006, "vega": 0.9979, "theta": -0.0861, "rho": -0.3975, "theo": 8.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "PH270521C00720000", "bid": 256.7, "bid_size": 2.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.3495, "open_interest": 1.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0007, "vega": 1.1197, "theta": -0.0675, "rho": 3.0815, "theo": 260.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.5, "last_trade_time": "2026-11-04T09:31:55", "percent_change": 0.0, "prev_day_close": 223.449996948242}, {"option": "PH270521P00720000", "bid": 6.7, "bid_size": 1.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0007, "vega": 1.1516, "theta": -0.0996, "rho": -0.4823, "theo": 11.0494, "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": 15.75}, {"option": "PH270521C00740000", "bid": 239.2, "bid_size": 2.0, "ask": 249.0, "ask_size": 3.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0008, "vega": 1.297, "theta": -0.0838, "rho": 3.0775, "theo": 243.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.400001525879}, {"option": "PH270521P00740000", "bid": 9.4, "bid_size": 2.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0008, "vega": 1.3209, "theta": -0.1139, "rho": -0.5816, "theo": 13.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "PH270521C00760000", "bid": 223.4, "bid_size": 2.0, "ask": 232.6, "ask_size": 3.0, "iv": 0.3436, "open_interest": 3.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0009, "vega": 1.4686, "theta": -0.1005, "rho": 3.0689, "theo": 227.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.55, "last_trade_time": "2026-11-04T09:31:57", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "PH270521P00760000", "bid": 12.5, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.34, "open_interest": 4.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0009, "vega": 1.4867, "theta": -0.1286, "rho": -0.6871, "theo": 17.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-28T11:13:12", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "PH270521C00780000", "bid": 207.0, "bid_size": 3.0, "ask": 216.4, "ask_size": 1.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.001, "vega": 1.6295, "theta": -0.117, "rho": 3.0357, "theo": 211.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "PH270521P00780000", "bid": 16.2, "bid_size": 1.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.3368, "open_interest": 5.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.001, "vega": 1.6581, "theta": -0.1432, "rho": -0.8052, "theo": 20.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-04T13:16:08", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "PH270521C00790000", "bid": 199.2, "bid_size": 3.0, "ask": 208.7, "ask_size": 2.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.001, "vega": 1.7029, "theta": -0.1251, "rho": 3.0205, "theo": 203.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.049995422363}, {"option": "PH270521P00790000", "bid": 18.3, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.3359, "open_interest": 1.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0011, "vega": 1.7385, "theta": -0.1504, "rho": -0.8646, "theo": 23.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-21T15:00:01", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "PH270521C00800000", "bid": 191.6, "bid_size": 3.0, "ask": 201.0, "ask_size": 2.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0011, "vega": 1.8034, "theta": -0.133, "rho": 2.9962, "theo": 196.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.5, "last_trade_time": "2026-10-19T10:47:05", "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "PH270521P00800000", "bid": 21.4, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.337, "open_interest": 41.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0011, "vega": 1.8226, "theta": -0.1574, "rho": -0.9318, "theo": 25.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-11-06T13:35:56", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "PH270521C00810000", "bid": 184.1, "bid_size": 3.0, "ask": 193.6, "ask_size": 1.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0012, "vega": 1.879, "theta": -0.1407, "rho": 2.9722, "theo": 188.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.300003051758}, {"option": "PH270521P00810000", "bid": 22.8, "bid_size": 4.0, "ask": 31.9, "ask_size": 2.0, "iv": 0.335, "open_interest": 4.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0012, "vega": 1.9056, "theta": -0.1643, "rho": -0.994, "theo": 27.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.52, "last_trade_time": "2026-10-28T10:24:34", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "PH270521C00820000", "bid": 177.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0012, "vega": 1.9516, "theta": -0.1482, "rho": 2.9463, "theo": 181.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "PH270521P00820000", "bid": 25.3, "bid_size": 3.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.3331, "open_interest": 4.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0012, "vega": 1.9821, "theta": -0.1709, "rho": -1.0606, "theo": 30.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-03T10:52:38", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "PH270521C00830000", "bid": 169.5, "bid_size": 3.0, "ask": 178.9, "ask_size": 3.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0013, "vega": 2.0369, "theta": -0.1555, "rho": 2.9215, "theo": 174.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "PH270521P00830000", "bid": 27.9, "bid_size": 2.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.333, "open_interest": 82.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0013, "vega": 2.0557, "theta": -0.1773, "rho": -1.1302, "theo": 32.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T09:38:27", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "PH270521C00840000", "bid": 162.1, "bid_size": 3.0, "ask": 171.8, "ask_size": 3.0, "iv": 0.3315, "open_interest": 4.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.0013, "vega": 2.1114, "theta": -0.1624, "rho": 2.8833, "theo": 167.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.41, "last_trade_time": "2026-10-29T11:32:43", "percent_change": 0.0, "prev_day_close": 136.300003051758}, {"option": "PH270521P00840000", "bid": 30.7, "bid_size": 2.0, "ask": 39.9, "ask_size": 3.0, "iv": 0.3323, "open_interest": 36.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0014, "vega": 2.1329, "theta": -0.1835, "rho": -1.2009, "theo": 35.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T13:37:04", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "PH270521C00850000", "bid": 156.9, "bid_size": 6.0, "ask": 164.0, "ask_size": 6.0, "iv": 0.3323, "open_interest": 4.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0014, "vega": 2.1785, "theta": -0.169, "rho": 2.8485, "theo": 160.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.3, "last_trade_time": "2026-11-05T09:34:00", "percent_change": 0.0, "prev_day_close": 130.749996185303}, {"option": "PH270521P00850000", "bid": 34.6, "bid_size": 7.0, "ask": 41.2, "ask_size": 7.0, "iv": 0.3297, "open_interest": 70.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0014, "vega": 2.2061, "theta": -0.1893, "rho": -1.2696, "theo": 38.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-11-04T13:16:34", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "PH270521C00860000", "bid": 150.2, "bid_size": 6.0, "ask": 157.0, "ask_size": 6.0, "iv": 0.3308, "open_interest": 1.0, "volume": 2.0, "delta": 0.7404, "gamma": 0.0014, "vega": 2.2416, "theta": -0.1753, "rho": 2.8123, "theo": 153.9338, "change": 30.2, "open": 154.5, "high": 154.6, "low": 154.5, "tick": "up", "last_trade_price": 154.6, "last_trade_time": "2026-11-09T12:55:50", "percent_change": 24.2765, "prev_day_close": 124.400001525879}, {"option": "PH270521P00860000", "bid": 36.9, "bid_size": 2.0, "ask": 44.7, "ask_size": 7.0, "iv": 0.3278, "open_interest": 9.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0014, "vega": 2.2706, "theta": -0.1948, "rho": -1.341, "theo": 41.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.45, "last_trade_time": "2026-10-22T10:04:52", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "PH270521C00870000", "bid": 144.8, "bid_size": 10.0, "ask": 151.0, "ask_size": 10.0, "iv": 0.3336, "open_interest": 6.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0014, "vega": 2.3179, "theta": -0.1813, "rho": 2.7709, "theo": 147.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.35, "last_trade_time": "2026-11-05T15:10:43", "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "PH270521P00870000", "bid": 40.3, "bid_size": 7.0, "ask": 46.6, "ask_size": 7.0, "iv": 0.3242, "open_interest": 20.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0015, "vega": 2.3332, "theta": -0.2, "rho": -1.4178, "theo": 45.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.3, "last_trade_time": "2026-11-06T13:36:37", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "PH270521C00880000", "bid": 137.2, "bid_size": 10.0, "ask": 144.0, "ask_size": 10.0, "iv": 0.3286, "open_interest": 11.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0015, "vega": 2.3764, "theta": -0.1868, "rho": 2.7276, "theo": 140.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.8, "last_trade_time": "2026-11-06T12:59:13", "percent_change": 0.0, "prev_day_close": 113.399997711182}, {"option": "PH270521P00880000", "bid": 43.6, "bid_size": 2.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.3288, "open_interest": 3.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0016, "vega": 2.396, "theta": -0.2049, "rho": -1.4873, "theo": 48.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-10-23T12:23:45", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "PH270521C00890000", "bid": 130.9, "bid_size": 10.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.328, "open_interest": 18.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0015, "vega": 2.4308, "theta": -0.192, "rho": 2.6829, "theo": 134.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.7, "last_trade_time": "2026-11-06T12:57:26", "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "PH270521P00890000", "bid": 47.3, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.3271, "open_interest": 2.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0016, "vega": 2.4542, "theta": -0.2094, "rho": -1.5578, "theo": 52.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-10-16T12:30:27", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "PH270521C00900000", "bid": 124.9, "bid_size": 10.0, "ask": 132.0, "ask_size": 10.0, "iv": 0.3273, "open_interest": 24.0, "volume": 0.0, "delta": 0.6771, "gamma": 0.0016, "vega": 2.4805, "theta": -0.1967, "rho": 2.6374, "theo": 128.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.19, "last_trade_time": "2026-11-06T13:38:33", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "PH270521P00900000", "bid": 51.1, "bid_size": 2.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.3265, "open_interest": 5.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0016, "vega": 2.503, "theta": -0.2134, "rho": -1.6324, "theo": 55.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-10-22T10:23:34", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "PH270521C00910000", "bid": 119.0, "bid_size": 7.0, "ask": 126.0, "ask_size": 7.0, "iv": 0.3261, "open_interest": 14.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0016, "vega": 2.538, "theta": -0.2011, "rho": 2.5861, "theo": 122.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.2, "last_trade_time": "2026-11-05T11:20:09", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "PH270521P00910000", "bid": 55.2, "bid_size": 10.0, "ask": 63.1, "ask_size": 10.0, "iv": 0.3242, "open_interest": 2.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0017, "vega": 2.5496, "theta": -0.2171, "rho": -1.7064, "theo": 59.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-10-16T12:36:28", "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "PH270521C00920000", "bid": 113.2, "bid_size": 7.0, "ask": 120.9, "ask_size": 7.0, "iv": 0.3262, "open_interest": 11.0, "volume": 2.0, "delta": 0.6437, "gamma": 0.0016, "vega": 2.5806, "theta": -0.2049, "rho": 2.5342, "theo": 117.0191, "change": 25.05, "open": 118.0, "high": 118.0, "low": 118.0, "tick": "no_change", "last_trade_price": 118.0, "last_trade_time": "2026-11-09T12:55:18", "percent_change": 26.95, "prev_day_close": 92.9500007629394}, {"option": "PH270521P00920000", "bid": 59.3, "bid_size": 2.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.3246, "open_interest": 5.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0017, "vega": 2.5927, "theta": -0.2203, "rho": -1.7749, "theo": 64.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.25, "last_trade_time": "2026-11-02T12:36:38", "percent_change": 0.0, "prev_day_close": 80.8999977111816}, {"option": "PH270521C00930000", "bid": 108.0, "bid_size": 7.0, "ask": 115.0, "ask_size": 7.0, "iv": 0.3252, "open_interest": 2.0, "volume": 6.0, "delta": 0.6267, "gamma": 0.0017, "vega": 2.6186, "theta": -0.2083, "rho": 2.4811, "theo": 111.4461, "change": 24.3, "open": 112.0, "high": 112.94, "low": 112.0, "tick": "no_change", "last_trade_price": 112.4, "last_trade_time": "2026-11-09T12:54:41", "percent_change": 27.5823, "prev_day_close": 88.0999984741211}, {"option": "PH270521P00930000", "bid": 63.7, "bid_size": 2.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.323, "open_interest": 2.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0018, "vega": 2.6306, "theta": -0.2231, "rho": -1.8481, "theo": 68.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-10-16T12:35:25", "percent_change": 0.0, "prev_day_close": 85.9499969482422}, {"option": "PH270521C00940000", "bid": 103.6, "bid_size": 10.0, "ask": 110.0, "ask_size": 10.0, "iv": 0.3269, "open_interest": 5.0, "volume": 2.0, "delta": 0.6096, "gamma": 0.0017, "vega": 2.6517, "theta": -0.2113, "rho": 2.4279, "theo": 106.0308, "change": 23.4, "open": 105.5, "high": 107.1, "low": 105.5, "tick": "up", "last_trade_price": 107.1, "last_trade_time": "2026-11-09T12:52:50", "percent_change": 27.957, "prev_day_close": 83.6999969482422}, {"option": "PH270521P00940000", "bid": 68.9, "bid_size": 10.0, "ask": 76.7, "ask_size": 10.0, "iv": 0.3238, "open_interest": 37.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0018, "vega": 2.6615, "theta": -0.2255, "rho": -1.9169, "theo": 72.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-11-06T13:32:43", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "PH270521C00950000", "bid": 97.4, "bid_size": 14.0, "ask": 105.0, "ask_size": 13.0, "iv": 0.3244, "open_interest": 21.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0017, "vega": 2.6864, "theta": -0.2138, "rho": 2.3691, "theo": 100.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.0, "last_trade_time": "2026-11-04T11:39:17", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "PH270521P00950000", "bid": 73.0, "bid_size": 6.0, "ask": 80.9, "ask_size": 10.0, "iv": 0.3209, "open_interest": 45.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0018, "vega": 2.6877, "theta": -0.2274, "rho": -1.9841, "theo": 77.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.1, "last_trade_time": "2026-11-04T10:44:20", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "PH270521C00960000", "bid": 92.3, "bid_size": 12.0, "ask": 100.0, "ask_size": 13.0, "iv": 0.3234, "open_interest": 25.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0018, "vega": 2.7104, "theta": -0.2157, "rho": 2.3106, "theo": 95.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-11-04T11:39:17", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "PH270521P00960000", "bid": 78.2, "bid_size": 10.0, "ask": 86.0, "ask_size": 10.0, "iv": 0.3209, "open_interest": 8.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.0018, "vega": 2.7074, "theta": -0.2289, "rho": -2.0454, "theo": 82.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.06, "last_trade_time": "2026-11-06T12:27:29", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "PH270521C00970000", "bid": 87.3, "bid_size": 12.0, "ask": 95.0, "ask_size": 13.0, "iv": 0.322, "open_interest": 32.0, "volume": 1.0, "delta": 0.5574, "gamma": 0.0018, "vega": 2.7295, "theta": -0.2172, "rho": 2.2515, "theo": 90.8415, "change": 15.67, "open": 86.27, "high": 86.27, "low": 86.27, "tick": "up", "last_trade_price": 86.27, "last_trade_time": "2026-11-09T10:12:15", "percent_change": 22.1955, "prev_day_close": 70.5999984741211}, {"option": "PH270521P00970000", "bid": 83.2, "bid_size": 6.0, "ask": 91.0, "ask_size": 10.0, "iv": 0.3197, "open_interest": 3.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0019, "vega": 2.7219, "theta": -0.2299, "rho": -2.1164, "theo": 87.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.6, "last_trade_time": "2026-10-23T10:47:15", "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "PH270521C00980000", "bid": 83.1, "bid_size": 12.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.3214, "open_interest": 18.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0018, "vega": 2.7438, "theta": -0.2183, "rho": 2.1925, "theo": 86.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.84, "last_trade_time": "2026-11-05T12:30:27", "percent_change": 0.0, "prev_day_close": 66.6499996185303}, {"option": "PH270521P00980000", "bid": 89.0, "bid_size": 10.0, "ask": 96.7, "ask_size": 10.0, "iv": 0.3207, "open_interest": 16.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0019, "vega": 2.7319, "theta": -0.2304, "rho": -2.1792, "theo": 92.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-10-16T12:41:02", "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "PH270521C00990000", "bid": 77.8, "bid_size": 4.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.32, "open_interest": 3.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0018, "vega": 2.754, "theta": -0.2188, "rho": 2.1292, "theo": 81.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-11-03T09:58:56", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "PH270521P00990000", "bid": 93.5, "bid_size": 4.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.3179, "open_interest": 3.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0019, "vega": 2.736, "theta": -0.2307, "rho": -2.2304, "theo": 97.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.8, "last_trade_time": "2026-10-16T12:38:11", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "PH270521C01000000", "bid": 72.9, "bid_size": 3.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.3188, "open_interest": 7.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.0018, "vega": 2.7581, "theta": -0.2189, "rho": 2.0664, "theo": 77.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-10-30T11:34:37", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "PH270521P01000000", "bid": 99.5, "bid_size": 3.0, "ask": 108.0, "ask_size": 3.0, "iv": 0.3185, "open_interest": 55.0, "volume": 0.0, "delta": -0.5137, "gamma": 0.0019, "vega": 2.7289, "theta": -0.2304, "rho": -2.2798, "theo": 103.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.35, "last_trade_time": "2026-10-26T11:25:32", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "PH270521C01010000", "bid": 69.2, "bid_size": 3.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.3173, "open_interest": 125.0, "volume": 0.0, "delta": 0.4873, "gamma": 0.0018, "vega": 2.7575, "theta": -0.2185, "rho": 2.0038, "theo": 72.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-11-03T11:12:11", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "PH270521P01010000", "bid": 104.9, "bid_size": 3.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.3172, "open_interest": 35.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.0019, "vega": 2.7191, "theta": -0.2296, "rho": -2.3482, "theo": 109.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.51, "last_trade_time": "2026-10-14T11:06:50", "percent_change": 0.0, "prev_day_close": 134.300003051758}, {"option": "PH270521C01020000", "bid": 64.9, "bid_size": 6.0, "ask": 73.0, "ask_size": 3.0, "iv": 0.316, "open_interest": 65.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0018, "vega": 2.7521, "theta": -0.2176, "rho": 1.9414, "theo": 68.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.12, "last_trade_time": "2026-11-04T15:45:25", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "PH270521P01020000", "bid": 111.0, "bid_size": 3.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.3167, "open_interest": 62.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.002, "vega": 2.7062, "theta": -0.2284, "rho": -2.3911, "theo": 115.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.57, "last_trade_time": "2026-10-16T11:24:00", "percent_change": 0.0, "prev_day_close": 141.149993896484}, {"option": "PH270521C01030000", "bid": 60.4, "bid_size": 2.0, "ask": 69.6, "ask_size": 3.0, "iv": 0.3148, "open_interest": 3.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0018, "vega": 2.7384, "theta": -0.2163, "rho": 1.8762, "theo": 64.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-11-03T13:24:24", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "PH270521P01030000", "bid": 116.8, "bid_size": 3.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.315, "open_interest": 49.0, "volume": 0.0, "delta": -0.57, "gamma": 0.002, "vega": 2.6875, "theta": -0.227, "rho": -2.4197, "theo": 121.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.2, "last_trade_time": "2026-10-06T11:19:46", "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "PH270521C01040000", "bid": 57.7, "bid_size": 16.0, "ask": 65.9, "ask_size": 13.0, "iv": 0.3157, "open_interest": 15.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0018, "vega": 2.7229, "theta": -0.2146, "rho": 1.8116, "theo": 61.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-11-06T10:26:01", "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "PH270521P01040000", "bid": 123.6, "bid_size": 10.0, "ask": 131.7, "ask_size": 10.0, "iv": 0.3139, "open_interest": 12.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.002, "vega": 2.6527, "theta": -0.225, "rho": -2.452, "theo": 127.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.44, "last_trade_time": "2026-09-28T11:17:19", "percent_change": 0.0, "prev_day_close": 154.550003051758}, {"option": "PH270521C01050000", "bid": 54.7, "bid_size": 14.0, "ask": 61.6, "ask_size": 13.0, "iv": 0.3145, "open_interest": 148.0, "volume": 2.0, "delta": 0.4184, "gamma": 0.0018, "vega": 2.7032, "theta": -0.2124, "rho": 1.7478, "theo": 57.5515, "change": 13.65, "open": 56.0, "high": 57.6, "low": 56.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-11-09T12:47:59", "percent_change": 31.058, "prev_day_close": 43.9500007629394}, {"option": "PH270521P01050000", "bid": 130.1, "bid_size": 10.0, "ask": 138.0, "ask_size": 10.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.002, "vega": 2.6199, "theta": -0.2227, "rho": -2.5011, "theo": 133.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.849998474121}, {"option": "PH270521C01060000", "bid": 50.9, "bid_size": 14.0, "ask": 58.7, "ask_size": 15.0, "iv": 0.3138, "open_interest": 10.0, "volume": 1.0, "delta": 0.4016, "gamma": 0.0018, "vega": 2.679, "theta": -0.2098, "rho": 1.6845, "theo": 54.0836, "change": 14.7, "open": 55.7, "high": 55.7, "low": 55.7, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-11-09T14:01:49", "percent_change": 35.8537, "prev_day_close": 41.0}, {"option": "PH270521P01060000", "bid": 136.6, "bid_size": 10.0, "ask": 144.7, "ask_size": 10.0, "iv": 0.3116, "open_interest": 1.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.002, "vega": 2.5806, "theta": -0.2202, "rho": -2.5161, "theo": 140.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.4, "last_trade_time": "2026-11-04T09:31:57", "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "PH270521C01080000", "bid": 44.3, "bid_size": 10.0, "ask": 52.2, "ask_size": 10.0, "iv": 0.3113, "open_interest": 3.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0018, "vega": 2.6102, "theta": -0.2034, "rho": 1.5554, "theo": 47.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-10-16T13:28:05", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "PH270521P01080000", "bid": 150.5, "bid_size": 10.0, "ask": 158.0, "ask_size": 10.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.002, "vega": 2.4795, "theta": -0.214, "rho": -2.5333, "theo": 154.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.949996948242}, {"option": "PH270521C01100000", "bid": 38.0, "bid_size": 4.0, "ask": 46.6, "ask_size": 3.0, "iv": 0.3089, "open_interest": 11.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0017, "vega": 2.5325, "theta": -0.1957, "rho": 1.4306, "theo": 41.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-11-05T11:14:08", "percent_change": 0.0, "prev_day_close": 31.0500011444092}, {"option": "PH270521P01100000", "bid": 164.0, "bid_size": 1.0, "ask": 173.0, "ask_size": 1.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.002, "vega": 2.3554, "theta": -0.207, "rho": -2.5239, "theo": 168.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.800003051758}, {"option": "PH270521C01120000", "bid": 33.2, "bid_size": 10.0, "ask": 41.2, "ask_size": 6.0, "iv": 0.3076, "open_interest": 3.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0017, "vega": 2.4302, "theta": -0.1867, "rho": 1.3062, "theo": 36.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-10-05T15:24:46", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "PH270521P01120000", "bid": 180.0, "bid_size": 5.0, "ask": 187.6, "ask_size": 5.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0019, "vega": 2.2089, "theta": -0.1986, "rho": -2.4812, "theo": 183.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.199996948242}, {"option": "PH270521C01140000", "bid": 28.5, "bid_size": 10.0, "ask": 34.7, "ask_size": 10.0, "iv": 0.3021, "open_interest": 2.0, "volume": 1.0, "delta": 0.2759, "gamma": 0.0016, "vega": 2.3249, "theta": -0.1767, "rho": 1.1874, "theo": 31.4729, "change": 4.4, "open": 27.6, "high": 27.6, "low": 27.6, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-11-09T09:54:26", "percent_change": 18.9655, "prev_day_close": 23.1999998092651}, {"option": "PH270521P01140000", "bid": 196.0, "bid_size": 5.0, "ask": 203.1, "ask_size": 5.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0019, "vega": 2.0313, "theta": -0.1902, "rho": -2.3739, "theo": 199.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.199996948242}, {"option": "PH270521C01160000", "bid": 24.3, "bid_size": 10.0, "ask": 30.6, "ask_size": 10.0, "iv": 0.3006, "open_interest": 24.0, "volume": 0.0, "delta": 0.2478, "gamma": 0.0015, "vega": 2.1974, "theta": -0.1659, "rho": 1.0715, "theo": 27.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.76, "last_trade_time": "2026-10-06T12:48:56", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "PH270521P01160000", "bid": 212.0, "bid_size": 5.0, "ask": 220.0, "ask_size": 5.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0019, "vega": 1.8453, "theta": -0.1815, "rho": -2.2613, "theo": 215.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.949996948242}, {"option": "PH270521C01180000", "bid": 20.0, "bid_size": 4.0, "ask": 27.2, "ask_size": 3.0, "iv": 0.2983, "open_interest": 21.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0014, "vega": 2.0725, "theta": -0.1546, "rho": 0.9624, "theo": 23.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-20T12:40:22", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "PH270521P01180000", "bid": 227.9, "bid_size": 1.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0018, "vega": 1.6127, "theta": -0.1716, "rho": -2.0486, "theo": 232.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.099990844727}, {"option": "PH270521C01200000", "bid": 16.0, "bid_size": 3.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.2972, "open_interest": 15.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0014, "vega": 1.9302, "theta": -0.1429, "rho": 0.8581, "theo": 19.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.37, "last_trade_time": "2026-10-20T14:59:51", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PH270521P01200000", "bid": 245.4, "bid_size": 2.0, "ask": 255.0, "ask_size": 1.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0018, "vega": 1.3794, "theta": -0.1653, "rho": -1.8047, "theo": 249.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.100006103516}, {"option": "PH270521C01220000", "bid": 13.0, "bid_size": 3.0, "ask": 21.8, "ask_size": 3.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0013, "vega": 1.7955, "theta": -0.1312, "rho": 0.7619, "theo": 16.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "PH270521P01220000", "bid": 263.4, "bid_size": 2.0, "ask": 273.0, "ask_size": 1.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0016, "vega": 1.1161, "theta": -0.1508, "rho": -1.5339, "theo": 267.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.650009155273}, {"option": "PH270521C01240000", "bid": 11.0, "bid_size": 2.0, "ask": 19.2, "ask_size": 4.0, "iv": 0.2951, "open_interest": 2.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0012, "vega": 1.6499, "theta": -0.1198, "rho": 0.6722, "theo": 14.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.78, "last_trade_time": "2026-10-15T14:21:32", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "PH270521P01240000", "bid": 282.2, "bid_size": 2.0, "ask": 291.0, "ask_size": 1.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0015, "vega": 0.8388, "theta": -0.1272, "rho": -1.1734, "theo": 286.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.150009155273}, {"option": "PH270521C01260000", "bid": 8.0, "bid_size": 3.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0011, "vega": 1.5161, "theta": -0.1088, "rho": 0.5913, "theo": 12.0411, "change": 0.0, "open": 0.0, "high": 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": "PH270521P01260000", "bid": 301.3, "bid_size": 2.0, "ask": 310.0, "ask_size": 1.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0012, "vega": 0.6162, "theta": -0.0957, "rho": -0.9286, "theo": 305.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.650009155273}, {"option": "PH270521C01280000", "bid": 6.6, "bid_size": 3.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.291, "open_interest": 21.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.001, "vega": 1.3792, "theta": -0.0984, "rho": 0.518, "theo": 10.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-02T13:01:56", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "PH270521P01280000", "bid": 320.8, "bid_size": 2.0, "ask": 329.7, "ask_size": 2.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0009, "vega": 0.371, "theta": -0.052, "rho": -0.5965, "theo": 324.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.399993896484}, {"option": "PH270521C01300000", "bid": 5.0, "bid_size": 2.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0009, "vega": 1.2561, "theta": -0.0888, "rho": 0.4534, "theo": 8.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "PH270521P01300000", "bid": 340.4, "bid_size": 2.0, "ask": 349.0, "ask_size": 1.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0006, "vega": 0.2386, "theta": -0.0131, "rho": -0.4662, "theo": 344.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.0}, {"option": "PH270521C01320000", "bid": 4.0, "bid_size": 10.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.2811, "open_interest": 1.0, "volume": 0.0, "delta": 0.089, "gamma": 0.0008, "vega": 1.1378, "theta": -0.0801, "rho": 0.3971, "theo": 7.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T09:30:28", "percent_change": 0.0, "prev_day_close": 4.7749999165535}, {"option": "PH270521P01320000", "bid": 360.2, "bid_size": 2.0, "ask": 369.0, "ask_size": 1.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0004, "vega": 0.125, "theta": 0.0, "rho": -0.29, "theo": 364.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.900009155273}, {"option": "PH270521C01340000", "bid": 2.0, "bid_size": 3.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0007, "vega": 1.032, "theta": -0.0724, "rho": 0.3476, "theo": 6.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "PH270521P01340000", "bid": 380.1, "bid_size": 2.0, "ask": 389.0, "ask_size": 2.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0002, "vega": 0.0511, "theta": 0.0, "rho": -0.2752, "theo": 384.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.050003051758}, {"option": "PH270521C01360000", "bid": 1.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0007, "vega": 0.9387, "theta": -0.0656, "rho": 0.3072, "theo": 5.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8749999050051}, {"option": "PH270521P01360000", "bid": 400.1, "bid_size": 2.0, "ask": 409.0, "ask_size": 2.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0001, "vega": 0.0317, "theta": 0.0, "rho": -0.2511, "theo": 404.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.649993896484}, {"option": "PH270521C01380000", "bid": 0.05, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0006, "vega": 0.8525, "theta": -0.0597, "rho": 0.2706, "theo": 4.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PH270521P01380000", "bid": 420.1, "bid_size": 2.0, "ask": 429.0, "ask_size": 2.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0067, "theta": 0.0, "rho": -0.2268, "theo": 424.0819, "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": 466.649993896484}, {"option": "PH270521C01400000", "bid": 0.05, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0005, "vega": 0.7794, "theta": -0.0547, "rho": 0.2408, "theo": 4.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PH270521P01400000", "bid": 440.1, "bid_size": 2.0, "ask": 449.0, "ask_size": 2.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.23, "theo": 444.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.150009155273}, {"option": "PH270521C01420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0005, "vega": 0.7158, "theta": -0.0504, "rho": 0.2166, "theo": 3.598, "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": 2.45000004768372}, {"option": "PH270521P01420000", "bid": 460.1, "bid_size": 2.0, "ask": 469.0, "ask_size": 2.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2333, "theo": 464.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.150009155273}, {"option": "PH270521C01440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0004, "vega": 0.6588, "theta": -0.0467, "rho": 0.1947, "theo": 3.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270521P01440000", "bid": 480.1, "bid_size": 2.0, "ask": 489.0, "ask_size": 2.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2366, "theo": 484.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.149993896484}, {"option": "PH270521C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0004, "vega": 0.6097, "theta": -0.0435, "rho": 0.1765, "theo": 2.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270521P01460000", "bid": 500.0, "bid_size": 2.0, "ask": 508.9, "ask_size": 2.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2399, "theo": 504.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.399993896484}, {"option": "PH270521C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0004, "vega": 0.5673, "theta": -0.0408, "rho": 0.162, "theo": 2.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PH270521P01480000", "bid": 520.0, "bid_size": 2.0, "ask": 528.9, "ask_size": 2.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2432, "theo": 524.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.299987792969}], "symbol": "PH", "security_type": "stock", "exchange_id": 3, "current_price": 956.59, "price_change": 38.8, "price_change_percent": 4.2275, "bid": 956.57, "ask": 975.0, "bid_size": 40, "ask_size": 40, "open": 940.19, "high": 965.83, "low": 930.445, "close": 956.59, "prev_day_close": 917.79, "volume": 716837, "iv30": 31.625, "iv30_change": -0.12, "iv30_change_percent": -0.378, "seqno": 10410991233, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "PH"}