{"timestamp": "2026-11-10 11:13:31", "data": {"options": [{"option": "PICK261120C00050000", "bid": 4.7, "bid_size": 33.0, "ask": 7.5, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0269, "vega": 0.0108, "theta": -0.0214, "rho": 0.0082, "theo": 6.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "PICK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 186.0, "iv": 0.8687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0262, "vega": 0.0113, "theta": -0.0214, "rho": -0.0012, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PICK261120C00051000", "bid": 3.7, "bid_size": 33.0, "ask": 7.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0365, "vega": 0.014, "theta": -0.0255, "rho": 0.0091, "theo": 5.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "PICK261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0357, "vega": 0.0144, "theta": -0.0256, "rho": -0.0016, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120C00052000", "bid": 2.8, "bid_size": 33.0, "ask": 6.1, "ask_size": 125.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.05, "vega": 0.018, "theta": -0.0305, "rho": 0.0098, "theo": 4.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "PICK261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 137.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0493, "vega": 0.0183, "theta": -0.0305, "rho": -0.0022, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "PICK261120C00053000", "bid": 2.0, "bid_size": 53.0, "ask": 4.8, "ask_size": 122.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0687, "vega": 0.023, "theta": -0.0363, "rho": 0.0102, "theo": 3.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "PICK261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 155.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.068, "vega": 0.0232, "theta": -0.0364, "rho": -0.0031, "theo": 0.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK261120C00054000", "bid": 1.1, "bid_size": 61.0, "ask": 4.1, "ask_size": 219.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0928, "vega": 0.0288, "theta": -0.0429, "rho": 0.01, "theo": 2.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "PICK261120P00054000", "bid": 0.35, "bid_size": 99.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.3483, "open_interest": 93.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0921, "vega": 0.029, "theta": -0.0429, "rho": -0.0045, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T12:53:01", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "PICK261120C00055000", "bid": 0.4, "bid_size": 56.0, "ask": 3.8, "ask_size": 264.0, "iv": 0.3419, "open_interest": 1.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.1187, "vega": 0.0348, "theta": -0.0492, "rho": 0.0097, "theo": 1.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "PICK261120P00055000", "bid": 0.05, "bid_size": 735.0, "ask": 1.35, "ask_size": 69.0, "iv": 0.3264, "open_interest": 100.0, "volume": 1.0, "delta": -0.3158, "gamma": 0.1181, "vega": 0.0349, "theta": -0.0491, "rho": -0.0065, "theo": 0.6276, "change": -1.275, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:40:59", "percent_change": -58.6207, "prev_day_close": 0.700000012293458}, {"option": "PICK261120C00056000", "bid": 0.1, "bid_size": 32.0, "ask": 3.3, "ask_size": 249.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.1359, "vega": 0.0386, "theta": -0.0532, "rho": 0.0084, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "PICK261120P00056000", "bid": 0.35, "bid_size": 406.0, "ask": 2.55, "ask_size": 289.0, "iv": 0.4153, "open_interest": 6.0, "volume": 0.0, "delta": -0.442, "gamma": 0.1352, "vega": 0.0386, "theta": -0.053, "rho": -0.0092, "theo": 0.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 1.44999997317791}, {"option": "PICK261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 127.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.1334, "vega": 0.0383, "theta": -0.0531, "rho": 0.0068, "theo": 0.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "PICK261120P00057000", "bid": 0.55, "bid_size": 28.0, "ask": 3.5, "ask_size": 146.0, "iv": 0.4272, "open_interest": 22.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.1329, "vega": 0.0383, "theta": -0.0528, "rho": -0.0121, "theo": 1.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T09:54:18", "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "PICK261120C00058000", "bid": 0.15, "bid_size": 251.0, "ask": 1.3, "ask_size": 46.0, "iv": 0.3533, "open_interest": 2.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.1146, "vega": 0.0345, "theta": -0.0495, "rho": 0.0052, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-02T15:10:53", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "PICK261120P00058000", "bid": 1.05, "bid_size": 33.0, "ask": 4.1, "ask_size": 145.0, "iv": 0.4078, "open_interest": 94.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.1142, "vega": 0.0344, "theta": -0.0491, "rho": -0.0147, "theo": 2.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-03T13:07:19", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "PICK261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 128.0, "iv": 0.5444, "open_interest": 1.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0912, "vega": 0.0293, "theta": -0.0441, "rho": 0.0038, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-27T09:30:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PICK261120P00059000", "bid": 1.7, "bid_size": 33.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.4117, "open_interest": 382.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.091, "vega": 0.0292, "theta": -0.0436, "rho": -0.0167, "theo": 3.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-12T13:29:25", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "PICK261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 130.0, "iv": 0.6026, "open_interest": 1.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0705, "vega": 0.0243, "theta": -0.0385, "rho": 0.0028, "theo": 0.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PICK261120P00060000", "bid": 3.0, "bid_size": 33.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.417, "open_interest": 13.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0703, "vega": 0.0242, "theta": -0.0379, "rho": -0.0182, "theo": 3.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PICK261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.4521, "open_interest": 3.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0542, "vega": 0.02, "theta": -0.0333, "rho": 0.0021, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:31:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00061000", "bid": 3.3, "bid_size": 33.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.054, "vega": 0.02, "theta": -0.0327, "rho": -0.0193, "theo": 4.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "PICK261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.5108, "open_interest": 2.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0419, "vega": 0.0165, "theta": -0.0289, "rho": 0.0016, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00062000", "bid": 4.6, "bid_size": 33.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0418, "vega": 0.0165, "theta": -0.0282, "rho": -0.0202, "theo": 5.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PICK261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0327, "vega": 0.0137, "theta": -0.0251, "rho": 0.0013, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00063000", "bid": 5.2, "bid_size": 33.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0327, "vega": 0.0137, "theta": -0.0243, "rho": -0.021, "theo": 6.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "PICK261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 311.0, "iv": 0.739, "open_interest": 2.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0259, "vega": 0.0114, "theta": -0.0219, "rho": 0.001, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:03:06", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "PICK261120P00064000", "bid": 6.3, "bid_size": 33.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0258, "vega": 0.0114, "theta": -0.021, "rho": -0.0216, "theo": 7.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-29T15:56:03", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "PICK261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.5349, "open_interest": 5.0, "volume": 4.0, "delta": 0.0464, "gamma": 0.0207, "vega": 0.0096, "theta": -0.0192, "rho": 0.0008, "theo": 0.0839, "change": -0.55, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:13:47", "percent_change": -84.6154, "prev_day_close": 0.150000005960464}, {"option": "PICK261120P00065000", "bid": 7.3, "bid_size": 33.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0207, "vega": 0.0096, "theta": -0.0182, "rho": -0.022, "theo": 8.7284, "change": 0.0, "open": 0.0, "high": 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": "PICK261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 151.0, "iv": 0.7213, "open_interest": 5.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0168, "vega": 0.0082, "theta": -0.0169, "rho": 0.0007, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-27T14:07:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00066000", "bid": 8.3, "bid_size": 33.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0168, "vega": 0.0082, "theta": -0.0158, "rho": -0.0224, "theo": 9.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "PICK261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0137, "vega": 0.007, "theta": -0.0149, "rho": 0.0006, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00067000", "bid": 9.3, "bid_size": 33.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0137, "vega": 0.007, "theta": -0.0137, "rho": -0.0226, "theo": 10.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "PICK261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0114, "vega": 0.006, "theta": -0.0133, "rho": 0.0005, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00068000", "bid": 10.3, "bid_size": 33.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0114, "vega": 0.006, "theta": -0.012, "rho": -0.0226, "theo": 11.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "PICK261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0095, "vega": 0.0052, "theta": -0.0119, "rho": 0.0004, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00069000", "bid": 11.3, "bid_size": 33.0, "ask": 14.5, "ask_size": 33.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0095, "vega": 0.0052, "theta": -0.0104, "rho": -0.0224, "theo": 12.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "PICK261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.008, "vega": 0.0046, "theta": -0.0106, "rho": 0.0003, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00070000", "bid": 12.3, "bid_size": 33.0, "ask": 15.5, "ask_size": 33.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.008, "vega": 0.0046, "theta": -0.0091, "rho": -0.0222, "theo": 13.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "PICK261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.9473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0068, "vega": 0.004, "theta": -0.0096, "rho": 0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "PICK261120P00071000", "bid": 13.1, "bid_size": 33.0, "ask": 16.5, "ask_size": 33.0, "iv": 0.7908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0068, "vega": 0.004, "theta": -0.008, "rho": -0.0217, "theo": 14.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "PICK261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 79.0, "iv": 1.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0037, "vega": 0.0025, "theta": -0.0065, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "PICK261120P00075000", "bid": 17.1, "bid_size": 33.0, "ask": 20.5, "ask_size": 33.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0039, "vega": 0.0025, "theta": -0.0046, "rho": -0.0184, "theo": 18.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "PICK261218C00049000", "bid": 5.8, "bid_size": 2.0, "ask": 9.3, "ask_size": 43.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.029, "vega": 0.0419, "theta": -0.0234, "rho": 0.0307, "theo": 7.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "PICK261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0307, "vega": 0.0457, "theta": -0.0256, "rho": -0.0107, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PICK261218C00050000", "bid": 4.9, "bid_size": 1.0, "ask": 8.5, "ask_size": 42.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0339, "vega": 0.0444, "theta": -0.024, "rho": 0.0315, "theo": 6.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "PICK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.5024, "open_interest": 1.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0358, "vega": 0.0496, "theta": -0.026, "rho": -0.0121, "theo": 0.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T14:26:40", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PICK261218C00051000", "bid": 4.1, "bid_size": 10.0, "ask": 7.7, "ask_size": 169.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0399, "vega": 0.0503, "theta": -0.0247, "rho": 0.0314, "theo": 6.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PICK261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0418, "vega": 0.054, "theta": -0.0264, "rho": -0.0138, "theo": 0.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PICK261218C00052000", "bid": 4.3, "bid_size": 10.0, "ask": 6.6, "ask_size": 85.0, "iv": 0.4093, "open_interest": 11.0, "volume": 11.0, "delta": 0.7742, "gamma": 0.0469, "vega": 0.0533, "theta": -0.0254, "rho": 0.0318, "theo": 5.1714, "change": 2.2, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T09:43:46", "percent_change": 62.8571, "prev_day_close": 4.95000004768372}, {"option": "PICK261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0487, "vega": 0.0586, "theta": -0.0268, "rho": -0.0162, "theo": 1.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "PICK261218C00053000", "bid": 2.4, "bid_size": 11.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.055, "vega": 0.0596, "theta": -0.0262, "rho": 0.0311, "theo": 4.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "PICK261218P00053000", "bid": 0.05, "bid_size": 727.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0564, "vega": 0.0634, "theta": -0.0272, "rho": -0.0189, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PICK261218C00054000", "bid": 1.6, "bid_size": 3.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0633, "vega": 0.0652, "theta": -0.0271, "rho": 0.0296, "theo": 3.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "PICK261218P00054000", "bid": 0.25, "bid_size": 643.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0639, "vega": 0.0678, "theta": -0.0276, "rho": -0.0223, "theo": 1.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PICK261218C00055000", "bid": 1.0, "bid_size": 2.0, "ask": 4.8, "ask_size": 96.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.07, "vega": 0.0694, "theta": -0.0281, "rho": 0.0275, "theo": 2.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "PICK261218P00055000", "bid": 0.15, "bid_size": 643.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.3199, "open_interest": 26.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0694, "vega": 0.0712, "theta": -0.028, "rho": -0.0264, "theo": 1.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:45:32", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "PICK261218C00056000", "bid": 0.45, "bid_size": 2.0, "ask": 4.4, "ask_size": 96.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.0727, "vega": 0.0716, "theta": -0.0292, "rho": 0.025, "theo": 2.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "PICK261218P00056000", "bid": 0.5, "bid_size": 258.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.0708, "vega": 0.0725, "theta": -0.0284, "rho": -0.0309, "theo": 2.3218, "change": 0.0, "open": 0.0, "high": 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": "PICK261218C00057000", "bid": 1.4, "bid_size": 10.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.2813, "open_interest": 57.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0707, "vega": 0.0716, "theta": -0.0301, "rho": 0.0223, "theo": 1.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:32:18", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "PICK261218P00057000", "bid": 2.15, "bid_size": 44.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.3807, "open_interest": 12.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0681, "vega": 0.0716, "theta": -0.0288, "rho": -0.0352, "theo": 2.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-19T10:47:55", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "PICK261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 193.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.0657, "vega": 0.0701, "theta": -0.0308, "rho": 0.0196, "theo": 1.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PICK261218P00058000", "bid": 2.8, "bid_size": 74.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.2732, "open_interest": 26.0, "volume": 1.0, "delta": -0.6155, "gamma": 0.0627, "vega": 0.0694, "theta": -0.0291, "rho": -0.0392, "theo": 3.691, "change": -1.5, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:55:59", "percent_change": -29.4118, "prev_day_close": 3.59999990463257}, {"option": "PICK261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 208.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0594, "vega": 0.0678, "theta": -0.0312, "rho": 0.018, "theo": 1.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PICK261218P00059000", "bid": 2.55, "bid_size": 34.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3149, "open_interest": 21.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0565, "vega": 0.0663, "theta": -0.0294, "rho": -0.0427, "theo": 4.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "PICK261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 96.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0533, "vega": 0.0644, "theta": -0.0315, "rho": 0.0158, "theo": 1.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "PICK261218P00060000", "bid": 3.5, "bid_size": 23.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.3282, "open_interest": 23.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0506, "vega": 0.063, "theta": -0.0295, "rho": -0.0455, "theo": 5.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "PICK261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 96.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0477, "vega": 0.0608, "theta": -0.0317, "rho": 0.0141, "theo": 1.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PICK261218P00061000", "bid": 4.2, "bid_size": 23.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0453, "vega": 0.0599, "theta": -0.0296, "rho": -0.0482, "theo": 6.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "PICK261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 97.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0428, "vega": 0.0585, "theta": -0.0317, "rho": 0.013, "theo": 1.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PICK261218P00062000", "bid": 5.1, "bid_size": 23.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0407, "vega": 0.0569, "theta": -0.0295, "rho": -0.0503, "theo": 7.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "PICK261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 97.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0386, "vega": 0.055, "theta": -0.0317, "rho": 0.0116, "theo": 0.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PICK261218P00063000", "bid": 6.0, "bid_size": 23.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0368, "vega": 0.0542, "theta": -0.0294, "rho": -0.0524, "theo": 8.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "PICK261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 98.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0349, "vega": 0.0529, "theta": -0.0316, "rho": 0.0109, "theo": 0.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PICK261218P00064000", "bid": 6.9, "bid_size": 23.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0334, "vega": 0.0516, "theta": -0.0293, "rho": -0.0541, "theo": 9.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "PICK261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 120.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0318, "vega": 0.0511, "theta": -0.0314, "rho": 0.0102, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PICK261218P00065000", "bid": 7.8, "bid_size": 23.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0304, "vega": 0.0492, "theta": -0.0292, "rho": -0.056, "theo": 9.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "PICK261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 126.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0291, "vega": 0.0479, "theta": -0.0313, "rho": 0.0093, "theo": 0.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PICK261218P00066000", "bid": 8.8, "bid_size": 23.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0279, "vega": 0.0472, "theta": -0.029, "rho": -0.0576, "theo": 10.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "PICK261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 139.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0267, "vega": 0.0463, "theta": -0.0311, "rho": 0.0088, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "PICK261218P00067000", "bid": 9.7, "bid_size": 23.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0257, "vega": 0.0452, "theta": -0.0288, "rho": -0.0592, "theo": 11.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "PICK261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 155.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0247, "vega": 0.0449, "theta": -0.0309, "rho": 0.0084, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "PICK261218P00068000", "bid": 10.7, "bid_size": 23.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0238, "vega": 0.0433, "theta": -0.0286, "rho": -0.0605, "theo": 12.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "PICK261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 143.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0229, "vega": 0.0422, "theta": -0.0307, "rho": 0.0077, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PICK261218P00069000", "bid": 11.6, "bid_size": 23.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0221, "vega": 0.0417, "theta": -0.0283, "rho": -0.062, "theo": 13.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "PICK261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 143.0, "iv": 0.6521, "open_interest": 1.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0213, "vega": 0.0409, "theta": -0.0305, "rho": 0.0073, "theo": 0.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T10:16:25", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PICK261218P00070000", "bid": 12.6, "bid_size": 23.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0206, "vega": 0.0402, "theta": -0.0281, "rho": -0.0634, "theo": 14.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "PICK270115C00030000", "bid": 24.0, "bid_size": 2.0, "ask": 28.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.004, "vega": 0.0186, "theta": -0.0139, "rho": 0.0223, "theo": 26.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "PICK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0042, "vega": 0.024, "theta": -0.0176, "rho": -0.0058, "theo": 0.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK270115C00035000", "bid": 19.2, "bid_size": 2.0, "ask": 23.4, "ask_size": 52.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0064, "vega": 0.0239, "theta": -0.0159, "rho": 0.0271, "theo": 21.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "PICK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0066, "vega": 0.031, "theta": -0.0188, "rho": -0.0079, "theo": 0.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK270115C00040000", "bid": 14.2, "bid_size": 1.0, "ask": 18.4, "ask_size": 52.0, "iv": 0.4686, "open_interest": 4.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0105, "vega": 0.0338, "theta": -0.0179, "rho": 0.0336, "theo": 16.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "PICK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7381, "open_interest": 1.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0105, "vega": 0.0405, "theta": -0.0198, "rho": -0.0108, "theo": 0.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T09:30:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PICK270115C00045000", "bid": 9.6, "bid_size": 2.0, "ask": 13.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0181, "vega": 0.0471, "theta": -0.0198, "rho": 0.0398, "theo": 12.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.84, "last_trade_time": "2026-11-05T11:51:59", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "PICK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5702, "open_interest": 29.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0178, "vega": 0.0536, "theta": -0.0207, "rho": -0.0156, "theo": 0.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PICK270115C00050000", "bid": 5.1, "bid_size": 1.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.3294, "open_interest": 1.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0334, "vega": 0.0657, "theta": -0.0216, "rho": 0.0438, "theo": 7.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-10-21T09:36:49", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "PICK270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.42, "open_interest": 44.0, "volume": 0.0, "delta": -0.2299, "gamma": 0.0319, "vega": 0.0727, "theta": -0.0213, "rho": -0.0246, "theo": 1.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-01T09:37:26", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "PICK270115C00055000", "bid": 1.3, "bid_size": 2.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.2458, "open_interest": 2.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0548, "vega": 0.0913, "theta": -0.0233, "rho": 0.0425, "theo": 3.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-20T15:35:58", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "PICK270115P00055000", "bid": 0.5, "bid_size": 258.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.2873, "open_interest": 89.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0514, "vega": 0.0933, "theta": -0.0219, "rho": -0.0436, "theo": 2.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T15:13:50", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "PICK270115C00056000", "bid": 1.0, "bid_size": 2.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.0554, "vega": 0.0937, "theta": -0.0236, "rho": 0.0407, "theo": 2.9831, "change": 0.0, "open": 0.0, "high": 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": "PICK270115P00056000", "bid": 1.3, "bid_size": 65.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3136, "open_interest": 2.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0522, "vega": 0.0947, "theta": -0.0222, "rho": -0.0483, "theo": 3.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "PICK270115C00057000", "bid": 0.5, "bid_size": 3.0, "ask": 4.5, "ask_size": 64.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0538, "vega": 0.0937, "theta": -0.0239, "rho": 0.0371, "theo": 2.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "PICK270115P00057000", "bid": 1.8, "bid_size": 65.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3128, "open_interest": 20.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0512, "vega": 0.0946, "theta": -0.0225, "rho": -0.0533, "theo": 3.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-06-05T11:30:08", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "PICK270115C00058000", "bid": 0.45, "bid_size": 2.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.3426, "open_interest": 2.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0508, "vega": 0.0929, "theta": -0.0241, "rho": 0.0348, "theo": 2.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-08-25T11:39:57", "percent_change": 0.0, "prev_day_close": 2.3250000923872}, {"option": "PICK270115P00058000", "bid": 2.9, "bid_size": 26.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3388, "open_interest": 70.0, "volume": 0.0, "delta": -0.5724, "gamma": 0.0488, "vega": 0.0932, "theta": -0.0229, "rho": -0.0574, "theo": 4.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "PICK270115C00059000", "bid": 0.05, "bid_size": 23.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0472, "vega": 0.091, "theta": -0.0244, "rho": 0.0326, "theo": 2.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-09-28T09:51:10", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "PICK270115P00059000", "bid": 3.6, "bid_size": 25.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.3445, "open_interest": 24.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.0457, "vega": 0.0909, "theta": -0.0232, "rho": -0.0607, "theo": 5.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T15:26:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PICK270115C00060000", "bid": 0.05, "bid_size": 66.0, "ask": 3.3, "ask_size": 68.0, "iv": 0.3386, "open_interest": 13.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0434, "vega": 0.0885, "theta": -0.0246, "rho": 0.0305, "theo": 1.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-21T09:43:56", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PICK270115P00060000", "bid": 4.0, "bid_size": 28.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.3285, "open_interest": 36.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0424, "vega": 0.0884, "theta": -0.0235, "rho": -0.0642, "theo": 6.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-01T10:37:05", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "PICK270115C00061000", "bid": 0.05, "bid_size": 143.0, "ask": 2.9, "ask_size": 121.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.04, "vega": 0.0859, "theta": -0.0248, "rho": 0.028, "theo": 1.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-01T09:37:26", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "PICK270115P00061000", "bid": 4.7, "bid_size": 45.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.3242, "open_interest": 19.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0393, "vega": 0.0856, "theta": -0.0238, "rho": -0.0667, "theo": 6.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-10-20T15:18:49", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PICK270115C00062000", "bid": 0.15, "bid_size": 128.0, "ask": 1.75, "ask_size": 28.0, "iv": 0.3087, "open_interest": 15.0, "volume": 10.0, "delta": 0.3025, "gamma": 0.0368, "vega": 0.0831, "theta": -0.025, "rho": 0.0264, "theo": 1.6651, "change": -0.345, "open": 0.05, "high": 1.08, "low": 0.05, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:21:16", "percent_change": -24.2105, "prev_day_close": 0.649999991059303}, {"option": "PICK270115P00062000", "bid": 5.5, "bid_size": 34.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.3277, "open_interest": 24.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0364, "vega": 0.0829, "theta": -0.024, "rho": -0.0693, "theo": 7.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-10-29T15:57:18", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "PICK270115C00063000", "bid": 0.1, "bid_size": 163.0, "ask": 3.0, "ask_size": 203.0, "iv": 0.4142, "open_interest": 58.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.034, "vega": 0.0806, "theta": -0.0252, "rho": 0.0246, "theo": 1.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-19T15:17:29", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "PICK270115P00063000", "bid": 6.4, "bid_size": 28.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0337, "vega": 0.0803, "theta": -0.0242, "rho": -0.0714, "theo": 8.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "PICK270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 122.0, "iv": 0.4253, "open_interest": 11.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0314, "vega": 0.078, "theta": -0.0253, "rho": 0.0233, "theo": 1.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-10-19T15:28:57", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "PICK270115P00064000", "bid": 7.2, "bid_size": 37.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0313, "vega": 0.0777, "theta": -0.0243, "rho": -0.0731, "theo": 9.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "PICK270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 121.0, "iv": 0.4476, "open_interest": 5.0, "volume": 1.0, "delta": 0.2484, "gamma": 0.0292, "vega": 0.0756, "theta": -0.0255, "rho": 0.0219, "theo": 1.4414, "change": -0.685, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T11:03:12", "percent_change": -63.7209, "prev_day_close": 1.39999997615814}, {"option": "PICK270115P00065000", "bid": 8.3, "bid_size": 28.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.3694, "open_interest": 2.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0292, "vega": 0.0753, "theta": -0.0244, "rho": -0.075, "theo": 10.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-05-26T11:49:05", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "PICK270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 123.0, "iv": 0.4654, "open_interest": 12.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0272, "vega": 0.0734, "theta": -0.0256, "rho": 0.0206, "theo": 1.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T11:51:18", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "PICK270115P00066000", "bid": 9.2, "bid_size": 34.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.3766, "open_interest": 1.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0273, "vega": 0.0731, "theta": -0.0245, "rho": -0.0768, "theo": 11.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-31T09:48:31", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "PICK270115C00067000", "bid": 0.15, "bid_size": 10.0, "ask": 0.55, "ask_size": 73.0, "iv": 0.3185, "open_interest": 34.0, "volume": 1.0, "delta": 0.2228, "gamma": 0.0255, "vega": 0.0713, "theta": -0.0258, "rho": 0.0197, "theo": 1.3388, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:03:12", "percent_change": -45.4545, "prev_day_close": 0.375000007450581}, {"option": "PICK270115P00067000", "bid": 10.0, "bid_size": 35.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0256, "vega": 0.071, "theta": -0.0246, "rho": -0.0782, "theo": 12.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PICK270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 126.0, "iv": 0.501, "open_interest": 1.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.024, "vega": 0.0693, "theta": -0.0259, "rho": 0.0187, "theo": 1.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-31T15:37:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "PICK270115P00068000", "bid": 10.9, "bid_size": 34.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.3733, "open_interest": 1.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.024, "vega": 0.0689, "theta": -0.0246, "rho": -0.0797, "theo": 13.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-08T09:58:15", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "PICK270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 156.0, "iv": 0.5192, "open_interest": 30.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0226, "vega": 0.0674, "theta": -0.0259, "rho": 0.0179, "theo": 1.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-09-17T11:44:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PICK270115P00069000", "bid": 11.9, "bid_size": 23.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.0227, "vega": 0.067, "theta": -0.0246, "rho": -0.0811, "theo": 14.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PICK270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 67.0, "iv": 0.5328, "open_interest": 7.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0213, "vega": 0.0657, "theta": -0.026, "rho": 0.0172, "theo": 1.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T15:56:51", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PICK270115P00070000", "bid": 12.9, "bid_size": 23.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.4019, "open_interest": 1.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0214, "vega": 0.0653, "theta": -0.0246, "rho": -0.0826, "theo": 15.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-10-02T11:12:54", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "PICK270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 67.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0202, "vega": 0.0641, "theta": -0.0261, "rho": 0.0165, "theo": 1.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PICK270115P00071000", "bid": 13.7, "bid_size": 23.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0203, "vega": 0.0637, "theta": -0.0246, "rho": -0.0838, "theo": 16.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "PICK270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 67.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0192, "vega": 0.0625, "theta": -0.0261, "rho": 0.0158, "theo": 1.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PICK270115P00072000", "bid": 14.7, "bid_size": 23.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0193, "vega": 0.0621, "theta": -0.0245, "rho": -0.0848, "theo": 17.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "PICK270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 67.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0182, "vega": 0.0611, "theta": -0.0262, "rho": 0.0152, "theo": 1.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PICK270115P00073000", "bid": 15.6, "bid_size": 23.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0184, "vega": 0.0606, "theta": -0.0245, "rho": -0.0863, "theo": 18.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "PICK270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0174, "vega": 0.0597, "theta": -0.0262, "rho": 0.0146, "theo": 1.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PICK270115P00074000", "bid": 16.6, "bid_size": 23.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0175, "vega": 0.0592, "theta": -0.0244, "rho": -0.0872, "theo": 19.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "PICK270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.5954, "open_interest": 9.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0166, "vega": 0.0584, "theta": -0.0263, "rho": 0.0141, "theo": 1.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-19T14:38:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PICK270115P00075000", "bid": 17.6, "bid_size": 23.0, "ask": 21.1, "ask_size": 2.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0168, "vega": 0.0578, "theta": -0.0243, "rho": -0.0882, "theo": 20.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "PICK270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0159, "vega": 0.0571, "theta": -0.0263, "rho": 0.0137, "theo": 1.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PICK270115P00076000", "bid": 18.5, "bid_size": 23.0, "ask": 22.1, "ask_size": 2.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.016, "vega": 0.0566, "theta": -0.0242, "rho": -0.0894, "theo": 21.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "PICK270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0152, "vega": 0.056, "theta": -0.0263, "rho": 0.0133, "theo": 1.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK270115P00077000", "bid": 19.5, "bid_size": 23.0, "ask": 23.1, "ask_size": 2.0, "iv": 0.4515, "open_interest": 13.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0154, "vega": 0.0555, "theta": -0.0242, "rho": -0.0907, "theo": 22.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.48, "last_trade_time": "2026-05-15T12:35:23", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "PICK270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.6935, "open_interest": 4.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0135, "vega": 0.0529, "theta": -0.0263, "rho": 0.0122, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK270115P00080000", "bid": 22.5, "bid_size": 11.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0137, "vega": 0.0523, "theta": -0.0239, "rho": -0.0936, "theo": 25.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "PICK270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.77, "open_interest": 1.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0114, "vega": 0.0485, "theta": -0.0263, "rho": 0.0106, "theo": 0.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-06-05T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK270115P00085000", "bid": 27.3, "bid_size": 11.0, "ask": 31.3, "ask_size": 2.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0115, "vega": 0.0478, "theta": -0.0233, "rho": -0.0989, "theo": 29.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-06-16T11:22:05", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "PICK270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.8398, "open_interest": 101.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0098, "vega": 0.045, "theta": -0.0262, "rho": 0.0096, "theo": 0.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:42:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK270115P00090000", "bid": 32.3, "bid_size": 11.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0099, "vega": 0.0443, "theta": -0.0226, "rho": -0.104, "theo": 34.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "PICK270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0086, "vega": 0.042, "theta": -0.026, "rho": 0.0086, "theo": 0.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK270115P00095000", "bid": 37.1, "bid_size": 11.0, "ask": 41.2, "ask_size": 2.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0087, "vega": 0.0412, "theta": -0.0218, "rho": -0.109, "theo": 39.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "PICK270416C00035000", "bid": 19.2, "bid_size": 1.0, "ask": 23.6, "ask_size": 6.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0064, "vega": 0.025, "theta": -0.0036, "rho": 0.0406, "theo": 21.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "PICK270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.006, "vega": 0.041, "theta": -0.0063, "rho": -0.0143, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PICK270416C00040000", "bid": 14.1, "bid_size": 3.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0118, "vega": 0.049, "theta": -0.0068, "rho": 0.0723, "theo": 16.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "PICK270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5143, "open_interest": 3.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0102, "vega": 0.0596, "theta": -0.0078, "rho": -0.0229, "theo": 0.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PICK270416C00045000", "bid": 9.6, "bid_size": 2.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0198, "vega": 0.077, "theta": -0.0097, "rho": 0.0949, "theo": 12.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "PICK270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.416, "open_interest": 3.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0172, "vega": 0.0858, "theta": -0.0097, "rho": -0.0378, "theo": 1.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T10:38:12", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PICK270416C00050000", "bid": 6.0, "bid_size": 3.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.029, "vega": 0.1153, "theta": -0.0118, "rho": 0.117, "theo": 8.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "PICK270416P00050000", "bid": 0.3, "bid_size": 128.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.327, "open_interest": 6.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0272, "vega": 0.1181, "theta": -0.0118, "rho": -0.0631, "theo": 2.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "PICK270416C00052000", "bid": 4.5, "bid_size": 3.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.2977, "open_interest": 1.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0321, "vega": 0.1287, "theta": -0.0124, "rho": 0.1187, "theo": 6.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-21T09:36:49", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "PICK270416P00052000", "bid": 1.05, "bid_size": 6.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.288, "open_interest": 5.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0311, "vega": 0.13, "theta": -0.0126, "rho": -0.0765, "theo": 2.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "PICK270416C00053000", "bid": 4.0, "bid_size": 3.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0334, "vega": 0.1344, "theta": -0.0127, "rho": 0.1189, "theo": 5.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "PICK270416P00053000", "bid": 1.1, "bid_size": 9.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.2789, "open_interest": 1.0, "volume": 0.0, "delta": -0.3499, "gamma": 0.0327, "vega": 0.1349, "theta": -0.0129, "rho": -0.0839, "theo": 2.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "PICK270416C00054000", "bid": 3.5, "bid_size": 10.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.304, "open_interest": 40.0, "volume": 0.0, "delta": 0.6067, "gamma": 0.0343, "vega": 0.1384, "theta": -0.0129, "rho": 0.1143, "theo": 5.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T14:24:54", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "PICK270416P00054000", "bid": 1.6, "bid_size": 7.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3164, "open_interest": 17.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0341, "vega": 0.139, "theta": -0.0132, "rho": -0.0912, "theo": 3.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T09:51:38", "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "PICK270416C00055000", "bid": 3.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.3081, "open_interest": 4.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0349, "vega": 0.1417, "theta": -0.0131, "rho": 0.1112, "theo": 4.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T10:05:03", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "PICK270416P00055000", "bid": 2.3, "bid_size": 6.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.3247, "open_interest": 12.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0351, "vega": 0.142, "theta": -0.0134, "rho": -0.0988, "theo": 3.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T09:30:31", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "PICK270416C00056000", "bid": 2.5, "bid_size": 3.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0352, "vega": 0.1436, "theta": -0.0133, "rho": 0.1057, "theo": 4.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "PICK270416P00056000", "bid": 2.8, "bid_size": 6.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3235, "open_interest": 12.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0356, "vega": 0.1439, "theta": -0.0135, "rho": -0.106, "theo": 4.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-01T11:46:43", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "PICK270416C00057000", "bid": 2.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.0352, "vega": 0.1445, "theta": -0.0135, "rho": 0.1006, "theo": 3.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "PICK270416P00057000", "bid": 3.4, "bid_size": 6.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.3234, "open_interest": 12.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0358, "vega": 0.1446, "theta": -0.0136, "rho": -0.1131, "theo": 4.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T11:45:56", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "PICK270416C00058000", "bid": 1.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2985, "open_interest": 1.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0348, "vega": 0.1442, "theta": -0.0136, "rho": 0.0949, "theo": 3.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "PICK270416P00058000", "bid": 3.9, "bid_size": 6.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3211, "open_interest": 41.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0356, "vega": 0.1442, "theta": -0.0136, "rho": -0.1192, "theo": 5.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-10-20T15:18:49", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "PICK270416C00059000", "bid": 1.0, "bid_size": 3.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.2929, "open_interest": 1.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0341, "vega": 0.143, "theta": -0.0136, "rho": 0.089, "theo": 3.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "PICK270416P00059000", "bid": 4.1, "bid_size": 6.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3025, "open_interest": 41.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.035, "vega": 0.1428, "theta": -0.0136, "rho": -0.125, "theo": 6.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-16T11:50:11", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "PICK270416C00060000", "bid": 1.0, "bid_size": 1.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3063, "open_interest": 2.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0332, "vega": 0.1411, "theta": -0.0136, "rho": 0.0836, "theo": 3.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T15:59:42", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "PICK270416P00060000", "bid": 5.1, "bid_size": 6.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.3167, "open_interest": 33.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0343, "vega": 0.1407, "theta": -0.0135, "rho": -0.1304, "theo": 6.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PICK270416C00061000", "bid": 0.5, "bid_size": 3.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0321, "vega": 0.1385, "theta": -0.0136, "rho": 0.0781, "theo": 2.7518, "change": 0.0, "open": 0.0, "high": 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": "PICK270416P00061000", "bid": 5.7, "bid_size": 6.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.3148, "open_interest": 9.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0333, "vega": 0.1378, "theta": -0.0133, "rho": -0.1346, "theo": 7.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "PICK270416C00062000", "bid": 0.1, "bid_size": 3.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.3077, "open_interest": 2.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.0309, "vega": 0.1355, "theta": -0.0135, "rho": 0.0731, "theo": 2.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-14T15:11:49", "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "PICK270416P00062000", "bid": 6.4, "bid_size": 6.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.3145, "open_interest": 8.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0322, "vega": 0.1347, "theta": -0.0132, "rho": -0.1392, "theo": 8.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-24T10:47:38", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PICK270416C00063000", "bid": 0.7, "bid_size": 2.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.3444, "open_interest": 1.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0297, "vega": 0.1322, "theta": -0.0134, "rho": 0.0685, "theo": 2.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-16T15:06:08", "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "PICK270416P00063000", "bid": 7.1, "bid_size": 5.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3159, "open_interest": 5.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.031, "vega": 0.1308, "theta": -0.013, "rho": -0.1422, "theo": 9.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-28T09:30:00", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "PICK270416C00064000", "bid": 0.3, "bid_size": 1.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.3366, "open_interest": 1.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0284, "vega": 0.1286, "theta": -0.0132, "rho": 0.064, "theo": 2.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "PICK270416P00064000", "bid": 8.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3235, "open_interest": 8.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0297, "vega": 0.1269, "theta": -0.0127, "rho": -0.1443, "theo": 10.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T14:34:51", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "PICK270416C00065000", "bid": 0.05, "bid_size": 32.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.3366, "open_interest": 8.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0271, "vega": 0.1249, "theta": -0.013, "rho": 0.0601, "theo": 2.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-15T14:56:36", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "PICK270416P00065000", "bid": 8.7, "bid_size": 5.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.3214, "open_interest": 3.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0285, "vega": 0.1231, "theta": -0.0124, "rho": -0.1476, "theo": 10.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-09T11:05:58", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "PICK270416C00066000", "bid": 0.05, "bid_size": 33.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3453, "open_interest": 18.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0258, "vega": 0.1212, "theta": -0.0129, "rho": 0.0563, "theo": 1.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T14:07:49", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "PICK270416P00066000", "bid": 9.5, "bid_size": 6.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0272, "vega": 0.1189, "theta": -0.0122, "rho": -0.1492, "theo": 11.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "PICK270416C00067000", "bid": 0.05, "bid_size": 33.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0246, "vega": 0.1174, "theta": -0.0127, "rho": 0.0529, "theo": 1.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "PICK270416P00067000", "bid": 10.3, "bid_size": 5.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.3198, "open_interest": 5.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.026, "vega": 0.1146, "theta": -0.0119, "rho": -0.1502, "theo": 12.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-01T09:30:04", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "PICK270416C00068000", "bid": 0.05, "bid_size": 33.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.3644, "open_interest": 7.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0234, "vega": 0.1137, "theta": -0.0125, "rho": 0.0499, "theo": 1.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-12T11:30:51", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "PICK270416P00068000", "bid": 11.2, "bid_size": 3.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0248, "vega": 0.1106, "theta": -0.0116, "rho": -0.1523, "theo": 13.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "PICK270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0223, "vega": 0.1101, "theta": -0.0123, "rho": 0.047, "theo": 1.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PICK270416P00069000", "bid": 12.1, "bid_size": 3.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0237, "vega": 0.1068, "theta": -0.0112, "rho": -0.1531, "theo": 14.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "PICK270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.378, "open_interest": 8.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.0212, "vega": 0.1066, "theta": -0.0121, "rho": 0.0443, "theo": 1.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-05T09:54:10", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PICK270416P00070000", "bid": 12.9, "bid_size": 5.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0226, "vega": 0.1027, "theta": -0.0109, "rho": -0.1529, "theo": 15.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "PICK270416C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0202, "vega": 0.1031, "theta": -0.0119, "rho": 0.0418, "theo": 1.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "PICK270416P00071000", "bid": 13.8, "bid_size": 6.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0216, "vega": 0.0988, "theta": -0.0106, "rho": -0.1529, "theo": 16.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "PICK270416C00072000", "bid": 0.1, "bid_size": 1.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.3982, "open_interest": 1.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0192, "vega": 0.0998, "theta": -0.0117, "rho": 0.0396, "theo": 1.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-09-04T10:36:35", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "PICK270416P00072000", "bid": 14.7, "bid_size": 6.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0206, "vega": 0.095, "theta": -0.0102, "rho": -0.1534, "theo": 17.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "PICK270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0167, "vega": 0.0906, "theta": -0.0111, "rho": 0.0339, "theo": 1.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "PICK270416P00075000", "bid": 17.5, "bid_size": 5.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0179, "vega": 0.0849, "theta": -0.0092, "rho": -0.153, "theo": 19.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "PICK270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0133, "vega": 0.0776, "theta": -0.0101, "rho": 0.0268, "theo": 0.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PICK270416P00080000", "bid": 22.2, "bid_size": 5.0, "ask": 26.2, "ask_size": 2.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0144, "vega": 0.0704, "theta": -0.0075, "rho": -0.1517, "theo": 24.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "PICK270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 23.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0109, "vega": 0.0672, "theta": -0.0092, "rho": 0.0218, "theo": 0.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PICK270416P00085000", "bid": 27.1, "bid_size": 5.0, "ask": 31.1, "ask_size": 2.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0116, "vega": 0.0583, "theta": -0.0058, "rho": -0.1497, "theo": 29.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "PICK270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.009, "vega": 0.0586, "theta": -0.0085, "rho": 0.018, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PICK270416P00090000", "bid": 31.8, "bid_size": 3.0, "ask": 36.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0096, "vega": 0.0489, "theta": -0.0041, "rho": -0.1458, "theo": 34.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "PICK270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0076, "vega": 0.0518, "theta": -0.0078, "rho": 0.0152, "theo": 0.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PICK270416P00095000", "bid": 36.7, "bid_size": 2.0, "ask": 41.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0079, "vega": 0.0413, "theta": -0.0025, "rho": -0.1451, "theo": 39.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}], "symbol": "PICK", "security_type": "stock", "exchange_id": 3, "current_price": 56.4, "price_change": -0.05, "price_change_percent": -0.0887, "bid": 55.36, "ask": 56.58, "bid_size": 1000, "ask_size": 1000, "open": 55.31, "high": 56.55, "low": 55.31, "close": 56.4, "prev_day_close": 56.4, "volume": 461951, "iv30": 30.278, "iv30_change": -0.03, "iv30_change_percent": -0.099, "seqno": 11075272722, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PICK"}