{"timestamp": "2026-11-10 00:39:36", "data": {"options": [{"option": "PII261120C00030000", "bid": 36.0, "bid_size": 13.0, "ask": 37.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 37.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "PII261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.825, "open_interest": 60.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PII261120C00035000", "bid": 31.0, "bid_size": 13.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 32.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "PII261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4961, "open_interest": 40.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.001, "theta": -0.0052, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:59:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "PII261120C00040000", "bid": 25.6, "bid_size": 17.0, "ask": 27.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 27.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "PII261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.3188, "open_interest": 74.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0011, "vega": 0.0019, "theta": -0.0089, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:44:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "PII261120C00045000", "bid": 21.0, "bid_size": 30.0, "ask": 22.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 22.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "PII261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.0442, "open_interest": 187.0, "volume": 2.0, "delta": -0.0117, "gamma": 0.0025, "vega": 0.0036, "theta": -0.015, "rho": -0.0003, "theo": 0.0502, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:16:37", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "PII261120C00050000", "bid": 15.6, "bid_size": 41.0, "ask": 18.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0312, "rho": 0.0005, "theo": 17.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-28T12:10:14", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "PII261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.8448, "open_interest": 266.0, "volume": 10.0, "delta": -0.0249, "gamma": 0.0056, "vega": 0.0068, "theta": -0.0252, "rho": -0.0006, "theo": 0.0996, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:39:59", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "PII261120C00055000", "bid": 11.1, "bid_size": 71.0, "ask": 13.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 40.0, "volume": 1.0, "delta": 0.9661, "gamma": 0.0159, "vega": 0.0078, "theta": -0.0465, "rho": 0.004, "theo": 12.2898, "change": 2.2, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T10:12:54", "percent_change": 25.5814, "prev_day_close": 8.60000014305115}, {"option": "PII261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.7058, "open_interest": 23.0, "volume": 2.0, "delta": -0.0561, "gamma": 0.0131, "vega": 0.0132, "theta": -0.042, "rho": -0.0014, "theo": 0.2111, "change": -1.06, "open": 0.1, "high": 0.19, "low": 0.1, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T10:45:06", "percent_change": -84.8, "prev_day_close": 1.25000002421439}, {"option": "PII261120C00060000", "bid": 6.4, "bid_size": 154.0, "ask": 8.3, "ask_size": 58.0, "iv": 0.5159, "open_interest": 179.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0341, "vega": 0.0223, "theta": -0.0745, "rho": 0.0079, "theo": 7.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T12:51:37", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "PII261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 97.0, "iv": 0.7616, "open_interest": 22.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0312, "vega": 0.0256, "theta": -0.0685, "rho": -0.0034, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:18:44", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "PII261120C00065000", "bid": 2.95, "bid_size": 177.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.5412, "open_interest": 329.0, "volume": 6.0, "delta": 0.6583, "gamma": 0.0676, "vega": 0.0424, "theta": -0.101, "rho": 0.0094, "theo": 3.3414, "change": 1.145, "open": 3.0, "high": 3.37, "low": 3.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-11-09T13:45:17", "percent_change": 51.4607, "prev_day_close": 2.22499999403954}, {"option": "PII261120P00065000", "bid": 1.0, "bid_size": 58.0, "ask": 2.2, "ask_size": 97.0, "iv": 0.5286, "open_interest": 3.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0647, "vega": 0.0432, "theta": -0.0971, "rho": -0.0089, "theo": 1.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:29:28", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "PII261120C00070000", "bid": 0.9, "bid_size": 33.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.496, "open_interest": 345.0, "volume": 10.0, "delta": 0.3057, "gamma": 0.0647, "vega": 0.0407, "theta": -0.0891, "rho": 0.0055, "theo": 1.0079, "change": -0.075, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:38:26", "percent_change": -5.88235, "prev_day_close": 1.27499997615814}, {"option": "PII261120P00070000", "bid": 2.9, "bid_size": 97.0, "ask": 5.1, "ask_size": 87.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.063, "vega": 0.0404, "theta": -0.0864, "rho": -0.0181, "theo": 4.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "PII261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 83.0, "iv": 0.526, "open_interest": 19.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0319, "vega": 0.0234, "theta": -0.0557, "rho": 0.0024, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:05:11", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PII261120P00075000", "bid": 7.3, "bid_size": 41.0, "ask": 9.2, "ask_size": 54.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0313, "vega": 0.0231, "theta": -0.0537, "rho": -0.024, "theo": 8.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.36, "last_trade_time": "2026-10-01T15:05:07", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PII261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.7137, "open_interest": 2.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0154, "vega": 0.0131, "theta": -0.0349, "rho": 0.0011, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:05:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII261120P00080000", "bid": 12.0, "bid_size": 12.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0151, "vega": 0.013, "theta": -0.0329, "rho": -0.0272, "theo": 13.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "PII261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 36.0, "iv": 0.8552, "open_interest": 4.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0082, "vega": 0.008, "theta": -0.0234, "rho": 0.0006, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-08T09:57:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PII261120P00085000", "bid": 17.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0081, "vega": 0.0079, "theta": -0.021, "rho": -0.0295, "theo": 18.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "PII261218C00025000", "bid": 40.2, "bid_size": 8.0, "ask": 44.3, "ask_size": 8.0, "iv": 1.6943, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 42.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "PII261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 1.3875, "open_interest": 1.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0008, "vega": 0.005, "theta": -0.0084, "rho": -0.0007, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-04-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "PII261218C00030000", "bid": 35.3, "bid_size": 8.0, "ask": 39.3, "ask_size": 8.0, "iv": 1.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 37.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "PII261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 1.4306, "open_interest": 63.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0014, "vega": 0.0077, "theta": -0.0115, "rho": -0.0012, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-03T13:32:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII261218C00035000", "bid": 30.2, "bid_size": 8.0, "ask": 34.3, "ask_size": 1.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0119, "rho": 0.0026, "theo": 32.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "PII261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 64.0, "iv": 1.5214, "open_interest": 14.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0023, "vega": 0.0116, "theta": -0.0152, "rho": -0.0019, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-04-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII261218C00040000", "bid": 25.5, "bid_size": 9.0, "ask": 29.4, "ask_size": 9.0, "iv": 1.1052, "open_interest": 5.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0037, "vega": 0.0073, "theta": -0.0161, "rho": 0.0083, "theo": 27.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-10-07T10:13:07", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "PII261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 47.0, "iv": 1.2655, "open_interest": 15.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0038, "vega": 0.017, "theta": -0.0198, "rho": -0.003, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-23T14:31:37", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PII261218C00045000", "bid": 20.7, "bid_size": 12.0, "ask": 23.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0061, "vega": 0.0145, "theta": -0.0218, "rho": 0.014, "theo": 22.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-24T09:34:51", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "PII261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 52.0, "iv": 1.0426, "open_interest": 46.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0064, "vega": 0.0247, "theta": -0.0252, "rho": -0.0047, "theo": 0.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:45:13", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PII261218C00050000", "bid": 15.8, "bid_size": 15.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0104, "vega": 0.0242, "theta": -0.029, "rho": 0.019, "theo": 17.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-08-27T13:14:59", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "PII261218P00050000", "bid": 0.2, "bid_size": 2.0, "ask": 2.6, "ask_size": 47.0, "iv": 0.8749, "open_interest": 62.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0106, "vega": 0.0355, "theta": -0.0315, "rho": -0.0075, "theo": 0.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "PII261218C00055000", "bid": 11.8, "bid_size": 51.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.5908, "open_interest": 32.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0179, "vega": 0.041, "theta": -0.0382, "rho": 0.0242, "theo": 12.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T12:24:19", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "PII261218P00055000", "bid": 0.2, "bid_size": 17.0, "ask": 1.9, "ask_size": 57.0, "iv": 0.5938, "open_interest": 47.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0175, "vega": 0.0504, "theta": -0.0386, "rho": -0.0123, "theo": 1.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-03T14:13:15", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "PII261218C00060000", "bid": 7.2, "bid_size": 152.0, "ask": 9.2, "ask_size": 59.0, "iv": 0.4917, "open_interest": 95.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.03, "vega": 0.0597, "theta": -0.0478, "rho": 0.0272, "theo": 8.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "PII261218P00060000", "bid": 1.3, "bid_size": 24.0, "ask": 1.9, "ask_size": 46.0, "iv": 0.483, "open_interest": 209.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0281, "vega": 0.0689, "theta": -0.0453, "rho": -0.0207, "theo": 1.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T10:40:24", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PII261218C00065000", "bid": 4.2, "bid_size": 112.0, "ask": 5.7, "ask_size": 46.0, "iv": 0.4887, "open_interest": 95.0, "volume": 2.0, "delta": 0.6049, "gamma": 0.0426, "vega": 0.0818, "theta": -0.0532, "rho": 0.0276, "theo": 4.6574, "change": 1.69, "open": 4.74, "high": 4.74, "low": 4.74, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-11-09T13:45:17", "percent_change": 55.4098, "prev_day_close": 3.04999995231628}, {"option": "PII261218P00065000", "bid": 2.75, "bid_size": 46.0, "ask": 3.9, "ask_size": 96.0, "iv": 0.459, "open_interest": 62.0, "volume": 2.0, "delta": -0.4165, "gamma": 0.0392, "vega": 0.0843, "theta": -0.0489, "rho": -0.035, "theo": 3.2741, "change": -1.55, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:51:40", "percent_change": -30.6931, "prev_day_close": 5.05000019073486}, {"option": "PII261218C00070000", "bid": 1.7, "bid_size": 152.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.4464, "open_interest": 84.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0418, "vega": 0.0822, "theta": -0.0495, "rho": 0.0211, "theo": 2.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T10:53:46", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PII261218P00070000", "bid": 5.4, "bid_size": 49.0, "ask": 7.3, "ask_size": 91.0, "iv": 0.4768, "open_interest": 17.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0391, "vega": 0.082, "theta": -0.0459, "rho": -0.0531, "theo": 6.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-27T15:20:32", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "PII261218C00075000", "bid": 0.95, "bid_size": 49.0, "ask": 2.0, "ask_size": 99.0, "iv": 0.4978, "open_interest": 34.0, "volume": 7.0, "delta": 0.2384, "gamma": 0.0305, "vega": 0.0672, "theta": -0.0415, "rho": 0.014, "theo": 1.3114, "change": 0.35, "open": 1.35, "high": 1.4, "low": 1.28, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 33.3333, "prev_day_close": 1.04999995231628}, {"option": "PII261218P00075000", "bid": 8.8, "bid_size": 27.0, "ask": 10.7, "ask_size": 59.0, "iv": 0.431, "open_interest": 2.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0295, "vega": 0.0665, "theta": -0.0392, "rho": -0.0682, "theo": 10.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-28T10:37:44", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "PII261218C00080000", "bid": 0.5, "bid_size": 7.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.4939, "open_interest": 111.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0211, "vega": 0.0521, "theta": -0.0348, "rho": 0.0096, "theo": 0.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:50:37", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "PII261218P00080000", "bid": 13.2, "bid_size": 26.0, "ask": 15.6, "ask_size": 43.0, "iv": 0.4946, "open_interest": 1.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0207, "vega": 0.0518, "theta": -0.0329, "rho": -0.0791, "theo": 14.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-09-02T11:22:43", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "PII261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.6626, "open_interest": 41.0, "volume": 0.0, "delta": 0.111, "gamma": 0.015, "vega": 0.0412, "theta": -0.03, "rho": 0.0069, "theo": 0.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T13:56:05", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PII261218P00085000", "bid": 17.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0149, "vega": 0.041, "theta": -0.0278, "rho": -0.0871, "theo": 19.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "PII261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.5984, "open_interest": 32.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0112, "vega": 0.0334, "theta": -0.0263, "rho": 0.0052, "theo": 0.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:43", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PII261218P00090000", "bid": 22.5, "bid_size": 11.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0111, "vega": 0.0333, "theta": -0.0238, "rho": -0.0929, "theo": 24.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "PII261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.6769, "open_interest": 57.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0086, "vega": 0.0278, "theta": -0.0234, "rho": 0.0041, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-18T09:33:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PII261218P00095000", "bid": 27.5, "bid_size": 12.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0086, "vega": 0.0278, "theta": -0.0206, "rho": -0.0968, "theo": 29.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "PII261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.9506, "open_interest": 2.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0068, "vega": 0.0236, "theta": -0.0212, "rho": 0.0034, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-07-27T15:41:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII261218P00100000", "bid": 32.5, "bid_size": 12.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0069, "vega": 0.0237, "theta": -0.018, "rho": -0.099, "theo": 33.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "PII261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.8165, "open_interest": 4.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0056, "vega": 0.0204, "theta": -0.0194, "rho": 0.0028, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-07-27T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII261218P00105000", "bid": 36.2, "bid_size": 8.0, "ask": 40.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0056, "vega": 0.0206, "theta": -0.0158, "rho": -0.1002, "theo": 38.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "PII261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.0989, "open_interest": 5.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0046, "vega": 0.0179, "theta": -0.0178, "rho": 0.0024, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII261218P00110000", "bid": 41.1, "bid_size": 8.0, "ask": 45.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0047, "vega": 0.0181, "theta": -0.0139, "rho": -0.1005, "theo": 43.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "PII270115C00017500", "bid": 47.9, "bid_size": 8.0, "ask": 51.8, "ask_size": 8.0, "iv": 1.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 49.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2025-08-29T15:13:45", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "PII270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1796, "open_interest": 1.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0064, "theta": -0.007, "rho": -0.0013, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-14T13:21:49", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "PII270115C00020000", "bid": 45.4, "bid_size": 8.0, "ask": 49.3, "ask_size": 8.0, "iv": 1.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 47.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.17, "last_trade_time": "2025-12-09T13:10:56", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "PII270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 1.4859, "open_interest": 45.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0083, "rho": -0.0016, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PII270115C00022500", "bid": 42.6, "bid_size": 8.0, "ask": 46.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0013, "rho": 0.0021, "theo": 44.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.32, "last_trade_time": "2026-04-14T15:10:15", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "PII270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.8267, "open_interest": 39.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0009, "vega": 0.01, "theta": -0.0096, "rho": -0.002, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-01-29T14:43:20", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "PII270115C00025000", "bid": 40.2, "bid_size": 9.0, "ask": 44.3, "ask_size": 9.0, "iv": 1.3153, "open_interest": 3.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.001, "vega": 0.0027, "theta": -0.0041, "rho": 0.0048, "theo": 42.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.49, "last_trade_time": "2026-08-31T15:45:10", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "PII270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.6657, "open_interest": 252.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0012, "vega": 0.0122, "theta": -0.0111, "rho": -0.0026, "theo": 0.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:59:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII270115C00030000", "bid": 35.4, "bid_size": 9.0, "ask": 39.4, "ask_size": 9.0, "iv": 1.2289, "open_interest": 15.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0017, "vega": 0.0069, "theta": -0.0079, "rho": 0.0102, "theo": 37.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-04T10:36:29", "percent_change": 0.0, "prev_day_close": 33.2500009536743}, {"option": "PII270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 63.0, "iv": 1.4072, "open_interest": 305.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.002, "vega": 0.0176, "theta": -0.0141, "rho": -0.0039, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T09:54:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "PII270115C00035000", "bid": 30.3, "bid_size": 8.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0029, "vega": 0.0134, "theta": -0.0127, "rho": 0.0169, "theo": 32.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2026-08-25T14:11:52", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "PII270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 1.1741, "open_interest": 326.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0031, "vega": 0.0247, "theta": -0.0176, "rho": -0.0057, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T09:33:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PII270115C00040000", "bid": 25.7, "bid_size": 168.0, "ask": 28.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 508.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0048, "vega": 0.0226, "theta": -0.0183, "rho": 0.0243, "theo": 27.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-11-05T15:52:08", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "PII270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 66.0, "iv": 0.8788, "open_interest": 305.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0048, "vega": 0.0337, "theta": -0.0213, "rho": -0.0084, "theo": 0.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:30:18", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "PII270115C00045000", "bid": 22.0, "bid_size": 44.0, "ask": 23.1, "ask_size": 72.0, "iv": 0.7245, "open_interest": 269.0, "volume": 2.0, "delta": 0.9311, "gamma": 0.0077, "vega": 0.035, "theta": -0.0244, "rho": 0.0323, "theo": 22.6774, "change": 3.61, "open": 22.26, "high": 22.26, "low": 22.26, "tick": "up", "last_trade_price": 22.26, "last_trade_time": "2026-11-09T15:18:48", "percent_change": 19.3566, "prev_day_close": 18.6500005722046}, {"option": "PII270115P00045000", "bid": 0.15, "bid_size": 11.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.8522, "open_interest": 92.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0072, "vega": 0.0453, "theta": -0.0254, "rho": -0.0121, "theo": 0.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:52:07", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "PII270115C00050000", "bid": 16.1, "bid_size": 169.0, "ask": 18.7, "ask_size": 71.0, "iv": 0.5183, "open_interest": 120.0, "volume": 2.0, "delta": 0.8888, "gamma": 0.0119, "vega": 0.0508, "theta": -0.0306, "rho": 0.04, "theo": 18.0088, "change": 3.66, "open": 17.76, "high": 17.76, "low": 17.76, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-11-09T15:18:48", "percent_change": 25.9574, "prev_day_close": 14.0999999046326}, {"option": "PII270115P00050000", "bid": 0.5, "bid_size": 1.0, "ask": 3.0, "ask_size": 122.0, "iv": 0.7311, "open_interest": 424.0, "volume": 1.0, "delta": -0.1282, "gamma": 0.0109, "vega": 0.0598, "theta": -0.0296, "rho": -0.0176, "theo": 1.3902, "change": -0.75, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:33:27", "percent_change": -55.5556, "prev_day_close": 1.34999996423721}, {"option": "PII270115C00055000", "bid": 13.0, "bid_size": 29.0, "ask": 14.1, "ask_size": 24.0, "iv": 0.5917, "open_interest": 192.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0176, "vega": 0.0699, "theta": -0.0361, "rho": 0.0466, "theo": 13.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-10-29T14:01:39", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "PII270115P00055000", "bid": 1.1, "bid_size": 1.0, "ask": 2.85, "ask_size": 109.0, "iv": 0.5901, "open_interest": 154.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.016, "vega": 0.0772, "theta": -0.0338, "rho": -0.0256, "theo": 1.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:45:40", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "PII270115C00060000", "bid": 8.2, "bid_size": 52.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.4989, "open_interest": 315.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0244, "vega": 0.0935, "theta": -0.0396, "rho": 0.0533, "theo": 9.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:31:04", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "PII270115P00060000", "bid": 2.0, "bid_size": 19.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.5491, "open_interest": 437.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0225, "vega": 0.0961, "theta": -0.0372, "rho": -0.0374, "theo": 2.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T11:46:15", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "PII270115C00065000", "bid": 4.9, "bid_size": 63.0, "ask": 7.1, "ask_size": 33.0, "iv": 0.4667, "open_interest": 567.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0298, "vega": 0.1098, "theta": -0.0403, "rho": 0.0515, "theo": 6.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-05T09:30:12", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "PII270115P00065000", "bid": 3.0, "bid_size": 58.0, "ask": 6.4, "ask_size": 21.0, "iv": 0.4857, "open_interest": 135.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0286, "vega": 0.1104, "theta": -0.0387, "rho": -0.0535, "theo": 4.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-10-08T14:07:13", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "PII270115C00070000", "bid": 3.5, "bid_size": 79.0, "ask": 4.5, "ask_size": 75.0, "iv": 0.481, "open_interest": 325.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0303, "vega": 0.1114, "theta": -0.0384, "rho": 0.0423, "theo": 3.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T10:59:51", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "PII270115P00070000", "bid": 5.6, "bid_size": 56.0, "ask": 8.4, "ask_size": 48.0, "iv": 0.4385, "open_interest": 375.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0299, "vega": 0.1115, "theta": -0.0376, "rho": -0.0707, "theo": 7.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-10-27T13:32:40", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PII270115C00075000", "bid": 1.0, "bid_size": 66.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.5109, "open_interest": 603.0, "volume": 0.0, "delta": 0.3114, "gamma": 0.026, "vega": 0.1004, "theta": -0.0353, "rho": 0.0318, "theo": 2.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "PII270115P00075000", "bid": 9.2, "bid_size": 19.0, "ask": 11.7, "ask_size": 27.0, "iv": 0.431, "open_interest": 33.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0262, "vega": 0.1003, "theta": -0.0345, "rho": -0.0839, "theo": 10.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-07-28T11:12:45", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "PII270115C00080000", "bid": 0.15, "bid_size": 243.0, "ask": 3.2, "ask_size": 77.0, "iv": 0.5013, "open_interest": 268.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0208, "vega": 0.0863, "theta": -0.0322, "rho": 0.0238, "theo": 1.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T10:12:17", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "PII270115P00080000", "bid": 13.3, "bid_size": 17.0, "ask": 15.7, "ask_size": 21.0, "iv": 0.4268, "open_interest": 6.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0211, "vega": 0.086, "theta": -0.0311, "rho": -0.0916, "theo": 15.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-10-23T10:31:40", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "PII270115C00085000", "bid": 0.1, "bid_size": 74.0, "ask": 2.65, "ask_size": 71.0, "iv": 0.5537, "open_interest": 253.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0165, "vega": 0.0737, "theta": -0.0295, "rho": 0.0184, "theo": 1.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:53:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PII270115P00085000", "bid": 17.4, "bid_size": 12.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.3907, "open_interest": 2.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0168, "vega": 0.0732, "theta": -0.0279, "rho": -0.0958, "theo": 19.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-02-18T09:30:02", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "PII270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 66.0, "iv": 0.5798, "open_interest": 48.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0133, "vega": 0.0635, "theta": -0.0272, "rho": 0.0147, "theo": 1.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:30:10", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "PII270115P00090000", "bid": 22.6, "bid_size": 11.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.5074, "open_interest": 2.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0136, "vega": 0.0628, "theta": -0.0252, "rho": -0.0983, "theo": 24.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-23T10:33:09", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "PII270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.6812, "open_interest": 9.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0109, "vega": 0.0555, "theta": -0.0253, "rho": 0.0121, "theo": 0.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T11:46:38", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PII270115P00095000", "bid": 27.5, "bid_size": 13.0, "ask": 30.2, "ask_size": 11.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0112, "vega": 0.0545, "theta": -0.0227, "rho": -0.0993, "theo": 29.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "PII270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 67.0, "iv": 0.7417, "open_interest": 166.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0091, "vega": 0.0492, "theta": -0.0237, "rho": 0.0103, "theo": 0.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T12:33:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "PII270115P00100000", "bid": 32.0, "bid_size": 13.0, "ask": 35.1, "ask_size": 13.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0094, "vega": 0.0481, "theta": -0.0206, "rho": -0.1008, "theo": 34.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "PII270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 60.0, "iv": 0.7969, "open_interest": 92.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0077, "vega": 0.044, "theta": -0.0223, "rho": 0.0088, "theo": 0.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T12:14:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "PII270115P00105000", "bid": 37.6, "bid_size": 11.0, "ask": 40.1, "ask_size": 12.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.008, "vega": 0.0425, "theta": -0.0187, "rho": -0.1011, "theo": 38.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "PII270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 60.0, "iv": 0.8522, "open_interest": 15.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0067, "vega": 0.0399, "theta": -0.0212, "rho": 0.0078, "theo": 0.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-27T15:42:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "PII270115P00110000", "bid": 41.2, "bid_size": 8.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0069, "vega": 0.0384, "theta": -0.017, "rho": -0.1041, "theo": 43.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "PII270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 36.0, "iv": 0.8992, "open_interest": 4.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0058, "vega": 0.0364, "theta": -0.0202, "rho": 0.0069, "theo": 0.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-17T11:10:26", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "PII270115P00115000", "bid": 46.3, "bid_size": 8.0, "ask": 50.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.006, "vega": 0.0347, "theta": -0.0154, "rho": -0.1045, "theo": 48.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "PII270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.9328, "open_interest": 19.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0052, "vega": 0.0336, "theta": -0.0193, "rho": 0.0062, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-04T11:16:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII270115P00120000", "bid": 51.2, "bid_size": 8.0, "ask": 55.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0053, "vega": 0.0315, "theta": -0.0139, "rho": -0.1059, "theo": 53.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "PII270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 78.0, "iv": 0.7427, "open_interest": 55.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0046, "vega": 0.0311, "theta": -0.0186, "rho": 0.0056, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T12:50:34", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "PII270115P00125000", "bid": 56.2, "bid_size": 8.0, "ask": 60.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0048, "vega": 0.0292, "theta": -0.0125, "rho": -0.1076, "theo": 58.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "PII270319C00030000", "bid": 35.4, "bid_size": 8.0, "ask": 39.4, "ask_size": 8.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0011, "vega": 0.0036, "theta": 0.0, "rho": 0.0088, "theo": 37.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "PII270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 54.0, "iv": 1.0149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0019, "vega": 0.0226, "theta": -0.0064, "rho": -0.0066, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 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": "PII270319C00035000", "bid": 30.5, "bid_size": 12.0, "ask": 33.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0027, "vega": 0.0114, "theta": -0.0038, "rho": 0.0223, "theo": 32.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "PII270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 69.0, "iv": 0.8661, "open_interest": 71.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0032, "vega": 0.0354, "theta": -0.0093, "rho": -0.0113, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-12T15:49:39", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "PII270319C00040000", "bid": 26.0, "bid_size": 11.0, "ask": 28.7, "ask_size": 6.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0054, "vega": 0.0345, "theta": -0.0104, "rho": 0.0478, "theo": 27.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "PII270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 42.0, "iv": 0.618, "open_interest": 3.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0051, "vega": 0.0521, "theta": -0.0128, "rho": -0.0185, "theo": 0.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T13:09:56", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PII270319C00045000", "bid": 21.5, "bid_size": 14.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0085, "vega": 0.0566, "theta": -0.0166, "rho": 0.0677, "theo": 22.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-10-13T14:53:29", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "PII270319P00045000", "bid": 0.05, "bid_size": 4.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.6091, "open_interest": 3.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0076, "vega": 0.0727, "theta": -0.0168, "rho": -0.0289, "theo": 1.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "PII270319C00050000", "bid": 17.2, "bid_size": 13.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0117, "vega": 0.0863, "theta": -0.021, "rho": 0.0942, "theo": 18.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "PII270319P00050000", "bid": 1.0, "bid_size": 54.0, "ask": 3.8, "ask_size": 59.0, "iv": 0.5916, "open_interest": 26.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0107, "vega": 0.0958, "theta": -0.0209, "rho": -0.0433, "theo": 2.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-27T15:24:25", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "PII270319C00055000", "bid": 13.7, "bid_size": 51.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.5782, "open_interest": 66.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0146, "vega": 0.1142, "theta": -0.0242, "rho": 0.1026, "theo": 14.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T10:55:23", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "PII270319P00055000", "bid": 2.4, "bid_size": 42.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.5579, "open_interest": 80.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0141, "vega": 0.1191, "theta": -0.0246, "rho": -0.0624, "theo": 3.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-10-29T09:47:48", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PII270319C00060000", "bid": 10.0, "bid_size": 59.0, "ask": 13.1, "ask_size": 16.0, "iv": 0.5349, "open_interest": 69.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0174, "vega": 0.1354, "theta": -0.0271, "rho": 0.1043, "theo": 11.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-29T13:42:21", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "PII270319P00060000", "bid": 3.8, "bid_size": 42.0, "ask": 6.3, "ask_size": 64.0, "iv": 0.5246, "open_interest": 101.0, "volume": 0.0, "delta": -0.3155, "gamma": 0.0172, "vega": 0.1391, "theta": -0.0274, "rho": -0.086, "theo": 5.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-09-24T15:48:50", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PII270319C00065000", "bid": 7.8, "bid_size": 44.0, "ask": 9.8, "ask_size": 16.0, "iv": 0.523, "open_interest": 59.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0197, "vega": 0.1506, "theta": -0.029, "rho": 0.0963, "theo": 8.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-02T10:03:05", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "PII270319P00065000", "bid": 5.6, "bid_size": 33.0, "ask": 8.6, "ask_size": 49.0, "iv": 0.5009, "open_interest": 28.0, "volume": 0.0, "delta": -0.4117, "gamma": 0.0194, "vega": 0.1518, "theta": -0.0288, "rho": -0.1131, "theo": 7.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-29T11:28:59", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "PII270319C00070000", "bid": 4.9, "bid_size": 62.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.4903, "open_interest": 26.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0206, "vega": 0.1549, "theta": -0.0293, "rho": 0.0845, "theo": 6.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:02:14", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "PII270319P00070000", "bid": 8.1, "bid_size": 48.0, "ask": 11.2, "ask_size": 55.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.0203, "vega": 0.1552, "theta": -0.0284, "rho": -0.1427, "theo": 9.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "PII270319C00075000", "bid": 3.2, "bid_size": 59.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.4831, "open_interest": 32.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0201, "vega": 0.1496, "theta": -0.0281, "rho": 0.0707, "theo": 4.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T15:31:59", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "PII270319P00075000", "bid": 11.4, "bid_size": 16.0, "ask": 14.5, "ask_size": 48.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0198, "vega": 0.1494, "theta": -0.0266, "rho": -0.1719, "theo": 13.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "PII270319C00080000", "bid": 2.0, "bid_size": 62.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4675, "open_interest": 12.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0185, "vega": 0.1379, "theta": -0.0258, "rho": 0.0575, "theo": 3.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-22T12:03:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "PII270319P00080000", "bid": 14.9, "bid_size": 10.0, "ask": 17.9, "ask_size": 15.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0182, "vega": 0.137, "theta": -0.0237, "rho": -0.1993, "theo": 16.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "PII270319C00085000", "bid": 0.25, "bid_size": 61.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.4564, "open_interest": 4.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0162, "vega": 0.1228, "theta": -0.023, "rho": 0.046, "theo": 2.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-04T10:48:43", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "PII270319P00085000", "bid": 18.9, "bid_size": 11.0, "ask": 21.8, "ask_size": 18.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.016, "vega": 0.1214, "theta": -0.0204, "rho": -0.225, "theo": 20.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "PII270319C00090000", "bid": 0.2, "bid_size": 63.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.5004, "open_interest": 6.0, "volume": 0.0, "delta": 0.1902, "gamma": 0.0139, "vega": 0.1068, "theta": -0.0201, "rho": 0.0365, "theo": 1.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T11:15:28", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "PII270319P00090000", "bid": 22.9, "bid_size": 12.0, "ask": 26.3, "ask_size": 14.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0137, "vega": 0.1053, "theta": -0.017, "rho": -0.2482, "theo": 25.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PII270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 62.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0117, "vega": 0.0916, "theta": -0.0174, "rho": 0.029, "theo": 1.3197, "change": 0.0, "open": 0.0, "high": 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": "PII270319P00095000", "bid": 27.4, "bid_size": 11.0, "ask": 30.8, "ask_size": 16.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0115, "vega": 0.0902, "theta": -0.0139, "rho": -0.2672, "theo": 29.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "PII270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 63.0, "iv": 0.5576, "open_interest": 1.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0098, "vega": 0.0781, "theta": -0.0151, "rho": 0.0232, "theo": 1.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-20T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "PII270319P00100000", "bid": 32.2, "bid_size": 11.0, "ask": 35.7, "ask_size": 21.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0098, "vega": 0.0771, "theta": -0.0112, "rho": -0.2769, "theo": 34.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "PII270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.4835, "open_interest": 2.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0082, "vega": 0.0666, "theta": -0.0131, "rho": 0.0188, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PII270319P00105000", "bid": 37.0, "bid_size": 11.0, "ask": 39.9, "ask_size": 7.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0084, "vega": 0.0654, "theta": -0.0089, "rho": -0.2677, "theo": 39.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "PII270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0068, "vega": 0.057, "theta": -0.0114, "rho": 0.0154, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 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": "PII270319P00110000", "bid": 42.4, "bid_size": 5.0, "ask": 44.8, "ask_size": 5.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0073, "vega": 0.055, "theta": -0.0071, "rho": -0.2509, "theo": 43.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "PII270617C00030000", "bid": 35.9, "bid_size": 11.0, "ask": 38.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0018, "vega": 0.0144, "theta": 0.0, "rho": 0.0318, "theo": 37.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "PII270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 46.0, "iv": 0.8004, "open_interest": 1.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0025, "vega": 0.0438, "theta": -0.0066, "rho": -0.0192, "theo": 0.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-23T11:31:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "PII270617C00035000", "bid": 30.5, "bid_size": 14.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0041, "vega": 0.0334, "theta": -0.0034, "rho": 0.059, "theo": 32.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "PII270617P00035000", "bid": 0.1, "bid_size": 16.0, "ask": 2.95, "ask_size": 46.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0038, "vega": 0.0634, "theta": -0.009, "rho": -0.0308, "theo": 1.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "PII270617C00040000", "bid": 26.4, "bid_size": 11.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0063, "vega": 0.0678, "theta": -0.0081, "rho": 0.11, "theo": 27.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "PII270617P00040000", "bid": 0.1, "bid_size": 34.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0055, "vega": 0.0865, "theta": -0.0115, "rho": -0.0466, "theo": 1.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "PII270617C00045000", "bid": 22.3, "bid_size": 16.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0081, "vega": 0.1027, "theta": -0.0108, "rho": 0.1412, "theo": 23.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "PII270617P00045000", "bid": 1.2, "bid_size": 23.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.5885, "open_interest": 2.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0075, "vega": 0.1118, "theta": -0.0141, "rho": -0.0675, "theo": 2.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T15:44:22", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "PII270617C00050000", "bid": 18.5, "bid_size": 21.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0099, "vega": 0.1307, "theta": -0.0135, "rho": 0.1566, "theo": 19.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "PII270617P00050000", "bid": 2.3, "bid_size": 41.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.5483, "open_interest": 2.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0096, "vega": 0.1376, "theta": -0.0166, "rho": -0.0937, "theo": 3.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T09:59:08", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "PII270617C00055000", "bid": 14.9, "bid_size": 18.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.012, "vega": 0.1559, "theta": -0.0165, "rho": 0.1629, "theo": 16.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "PII270617P00055000", "bid": 3.8, "bid_size": 31.0, "ask": 6.6, "ask_size": 29.0, "iv": 0.5357, "open_interest": 17.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0118, "vega": 0.1614, "theta": -0.0185, "rho": -0.1256, "theo": 5.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-27T13:52:30", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "PII270617C00060000", "bid": 11.5, "bid_size": 51.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.5142, "open_interest": 2.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0138, "vega": 0.1775, "theta": -0.0188, "rho": 0.1665, "theo": 13.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-10-29T14:05:57", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "PII270617P00060000", "bid": 5.5, "bid_size": 11.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0136, "vega": 0.1808, "theta": -0.0198, "rho": -0.1626, "theo": 7.0137, "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": 8.15000009536743}, {"option": "PII270617C00065000", "bid": 9.3, "bid_size": 29.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.514, "open_interest": 8.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0152, "vega": 0.1918, "theta": -0.0203, "rho": 0.1578, "theo": 10.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T13:13:16", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "PII270617P00065000", "bid": 7.7, "bid_size": 18.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.015, "vega": 0.1938, "theta": -0.0203, "rho": -0.2037, "theo": 9.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "PII270617C00070000", "bid": 7.1, "bid_size": 34.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.502, "open_interest": 3.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.016, "vega": 0.1988, "theta": -0.021, "rho": 0.145, "theo": 8.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T09:31:04", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "PII270617P00070000", "bid": 10.2, "bid_size": 11.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0158, "vega": 0.1994, "theta": -0.0199, "rho": -0.247, "theo": 12.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "PII270617C00075000", "bid": 6.2, "bid_size": 26.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.4978, "open_interest": 30.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.016, "vega": 0.1977, "theta": -0.0208, "rho": 0.128, "theo": 6.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "PII270617P00075000", "bid": 13.2, "bid_size": 22.0, "ask": 16.4, "ask_size": 26.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0158, "vega": 0.1978, "theta": -0.0188, "rho": -0.2879, "theo": 15.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "PII270617C00080000", "bid": 3.5, "bid_size": 55.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.4776, "open_interest": 2.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0155, "vega": 0.1905, "theta": -0.0201, "rho": 0.1119, "theo": 5.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:02:14", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "PII270617P00080000", "bid": 16.6, "bid_size": 10.0, "ask": 19.8, "ask_size": 16.0, "iv": 0.4608, "open_interest": 1.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0154, "vega": 0.1903, "theta": -0.0171, "rho": -0.3221, "theo": 18.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-11-04T13:13:30", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "PII270617C00085000", "bid": 3.2, "bid_size": 26.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4796, "open_interest": 5.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0146, "vega": 0.179, "theta": -0.0189, "rho": 0.0966, "theo": 4.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-05T15:19:26", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "PII270617P00085000", "bid": 20.6, "bid_size": 7.0, "ask": 23.8, "ask_size": 17.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0145, "vega": 0.1785, "theta": -0.015, "rho": -0.3469, "theo": 22.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "PII270617C00090000", "bid": 1.8, "bid_size": 21.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0134, "vega": 0.1662, "theta": -0.0175, "rho": 0.0827, "theo": 3.2708, "change": 0.0, "open": 0.0, "high": 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": "PII270617P00090000", "bid": 24.6, "bid_size": 11.0, "ask": 27.3, "ask_size": 18.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0134, "vega": 0.1638, "theta": -0.0126, "rho": -0.3644, "theo": 26.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "PII270617C00095000", "bid": 0.5, "bid_size": 51.0, "ask": 4.0, "ask_size": 38.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0121, "vega": 0.1508, "theta": -0.016, "rho": 0.0698, "theo": 2.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "PII270617P00095000", "bid": 28.2, "bid_size": 11.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0122, "vega": 0.1483, "theta": -0.0103, "rho": -0.3768, "theo": 30.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "PII280121C00030000", "bid": 35.5, "bid_size": 17.0, "ask": 38.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0034, "vega": 0.0525, "theta": -0.0033, "rho": 0.1077, "theo": 37.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-20T10:56:08", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "PII280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.6114, "open_interest": 32.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0029, "vega": 0.0884, "theta": -0.006, "rho": -0.0663, "theo": 1.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-27T10:54:22", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "PII280121C00035000", "bid": 31.0, "bid_size": 45.0, "ask": 36.0, "ask_size": 30.0, "iv": 0.6248, "open_interest": 47.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0045, "vega": 0.0927, "theta": -0.0049, "rho": 0.1677, "theo": 33.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-03T14:22:32", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "PII280121P00035000", "bid": 0.7, "bid_size": 39.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.5733, "open_interest": 260.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.004, "vega": 0.1177, "theta": -0.0077, "rho": -0.0979, "theo": 2.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-24T11:31:46", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "PII280121C00040000", "bid": 27.5, "bid_size": 12.0, "ask": 31.8, "ask_size": 12.0, "iv": 0.5994, "open_interest": 10.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0054, "vega": 0.1346, "theta": -0.0066, "rho": 0.2271, "theo": 29.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-11-05T15:06:05", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "PII280121P00040000", "bid": 1.6, "bid_size": 20.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.5769, "open_interest": 32.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0052, "vega": 0.1478, "theta": -0.0094, "rho": -0.1363, "theo": 3.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:51:32", "percent_change": 0.0, "prev_day_close": 3.74999994039536}, {"option": "PII280121C00045000", "bid": 23.8, "bid_size": 33.0, "ask": 28.5, "ask_size": 30.0, "iv": 0.581, "open_interest": 18.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0066, "vega": 0.1688, "theta": -0.0087, "rho": 0.2516, "theo": 25.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-27T11:45:28", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "PII280121P00045000", "bid": 3.2, "bid_size": 1.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.5718, "open_interest": 23.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0064, "vega": 0.1772, "theta": -0.0108, "rho": -0.1812, "theo": 4.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-10-01T09:30:12", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "PII280121C00050000", "bid": 20.5, "bid_size": 56.0, "ask": 25.5, "ask_size": 38.0, "iv": 0.5672, "open_interest": 42.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0077, "vega": 0.1998, "theta": -0.0104, "rho": 0.2755, "theo": 22.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2026-09-16T15:27:31", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "PII280121P00050000", "bid": 3.5, "bid_size": 33.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.5082, "open_interest": 116.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0076, "vega": 0.2042, "theta": -0.0121, "rho": -0.2324, "theo": 6.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-10-28T10:32:06", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "PII280121C00055000", "bid": 18.0, "bid_size": 45.0, "ask": 22.5, "ask_size": 37.0, "iv": 0.5596, "open_interest": 30.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0088, "vega": 0.2239, "theta": -0.0119, "rho": 0.2835, "theo": 19.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.41, "last_trade_time": "2026-11-04T15:31:48", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "PII280121P00055000", "bid": 5.5, "bid_size": 28.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.5152, "open_interest": 48.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0086, "vega": 0.228, "theta": -0.0131, "rho": -0.2888, "theo": 8.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-10-21T13:47:18", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PII280121C00060000", "bid": 15.5, "bid_size": 40.0, "ask": 20.0, "ask_size": 35.0, "iv": 0.5512, "open_interest": 50.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.0096, "vega": 0.2444, "theta": -0.013, "rho": 0.2847, "theo": 17.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-26T13:04:01", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "PII280121P00060000", "bid": 8.0, "bid_size": 27.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.5188, "open_interest": 41.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0095, "vega": 0.2471, "theta": -0.0138, "rho": -0.3466, "theo": 10.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.29, "last_trade_time": "2026-10-29T15:01:55", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "PII280121C00065000", "bid": 13.0, "bid_size": 60.0, "ask": 17.5, "ask_size": 28.0, "iv": 0.5333, "open_interest": 129.0, "volume": 0.0, "delta": 0.6291, "gamma": 0.0103, "vega": 0.2599, "theta": -0.0139, "rho": 0.2799, "theo": 14.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T10:58:31", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "PII280121P00065000", "bid": 10.5, "bid_size": 28.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.5106, "open_interest": 68.0, "volume": 0.0, "delta": -0.3673, "gamma": 0.0103, "vega": 0.2614, "theta": -0.0141, "rho": -0.3985, "theo": 13.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-30T09:30:16", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "PII280121C00070000", "bid": 11.0, "bid_size": 187.0, "ask": 15.4, "ask_size": 90.0, "iv": 0.5244, "open_interest": 102.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0108, "vega": 0.27, "theta": -0.0145, "rho": 0.2706, "theo": 12.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-06T11:00:45", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "PII280121P00070000", "bid": 13.5, "bid_size": 25.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.494, "open_interest": 11.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0108, "vega": 0.2707, "theta": -0.0142, "rho": -0.447, "theo": 16.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-06-16T13:21:14", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "PII280121C00075000", "bid": 9.5, "bid_size": 96.0, "ask": 12.7, "ask_size": 62.0, "iv": 0.5061, "open_interest": 38.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0111, "vega": 0.275, "theta": -0.0147, "rho": 0.2582, "theo": 11.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T14:59:19", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "PII280121P00075000", "bid": 16.5, "bid_size": 26.0, "ask": 21.0, "ask_size": 25.0, "iv": 0.4966, "open_interest": 6.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0112, "vega": 0.275, "theta": -0.0139, "rho": -0.4931, "theo": 19.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.58, "last_trade_time": "2026-04-17T13:11:23", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "PII280121C00080000", "bid": 8.0, "bid_size": 177.0, "ask": 10.8, "ask_size": 61.0, "iv": 0.4951, "open_interest": 116.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0112, "vega": 0.2755, "theta": -0.0147, "rho": 0.2439, "theo": 9.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T09:47:17", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "PII280121P00080000", "bid": 19.9, "bid_size": 11.0, "ask": 24.5, "ask_size": 21.0, "iv": 0.4986, "open_interest": 20.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0114, "vega": 0.2752, "theta": -0.0135, "rho": -0.5334, "theo": 22.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.02, "last_trade_time": "2026-11-03T14:25:11", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "PII280121C00085000", "bid": 6.5, "bid_size": 32.0, "ask": 11.5, "ask_size": 27.0, "iv": 0.5248, "open_interest": 14.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0112, "vega": 0.2724, "theta": -0.0145, "rho": 0.2255, "theo": 8.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T10:16:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "PII280121P00085000", "bid": 23.0, "bid_size": 25.0, "ask": 28.0, "ask_size": 22.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0115, "vega": 0.2706, "theta": -0.0129, "rho": -0.5681, "theo": 25.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "PII280121C00090000", "bid": 5.0, "bid_size": 26.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.5087, "open_interest": 3.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.011, "vega": 0.2659, "theta": -0.0142, "rho": 0.209, "theo": 7.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-01T13:51:50", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "PII280121P00090000", "bid": 27.0, "bid_size": 10.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.4869, "open_interest": 46.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0115, "vega": 0.2627, "theta": -0.0121, "rho": -0.5936, "theo": 29.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-07-15T12:30:59", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "PII280121C00095000", "bid": 4.0, "bid_size": 28.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.5057, "open_interest": 4.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0107, "vega": 0.2569, "theta": -0.0137, "rho": 0.1925, "theo": 6.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-02T11:23:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "PII280121P00095000", "bid": 30.5, "bid_size": 12.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.4795, "open_interest": 39.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0113, "vega": 0.2517, "theta": -0.0112, "rho": -0.6142, "theo": 33.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-14T15:44:23", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "PII280121C00100000", "bid": 3.0, "bid_size": 30.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.4977, "open_interest": 9.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0102, "vega": 0.2464, "theta": -0.0131, "rho": 0.1745, "theo": 5.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-03T11:15:28", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "PII280121P00100000", "bid": 34.5, "bid_size": 11.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.4759, "open_interest": 16.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.011, "vega": 0.2374, "theta": -0.0102, "rho": -0.6165, "theo": 37.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.91, "last_trade_time": "2026-11-02T09:55:19", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "PII280121C00105000", "bid": 2.5, "bid_size": 41.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.5056, "open_interest": 17.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0098, "vega": 0.2344, "theta": -0.0124, "rho": 0.1593, "theo": 4.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "PII280121P00105000", "bid": 38.5, "bid_size": 11.0, "ask": 43.5, "ask_size": 11.0, "iv": 0.4659, "open_interest": 10.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0107, "vega": 0.2234, "theta": -0.0091, "rho": -0.6107, "theo": 41.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2025-12-15T14:44:59", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "PII280121C00110000", "bid": 2.85, "bid_size": 24.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.4728, "open_interest": 3.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0093, "vega": 0.2218, "theta": -0.0117, "rho": 0.145, "theo": 3.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-10-19T09:30:08", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "PII280121P00110000", "bid": 43.0, "bid_size": 10.0, "ask": 47.9, "ask_size": 7.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7689, "gamma": 0.0104, "vega": 0.2056, "theta": -0.0081, "rho": -0.6133, "theo": 45.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}], "symbol": "PII", "security_type": "stock", "exchange_id": 3, "current_price": 67.14, "price_change": 4.07, "price_change_percent": 6.4531, "bid": 66.3, "ask": 69.64, "bid_size": 100, "ask_size": 100, "open": 64.25, "high": 67.71, "low": 63.2, "close": 67.14, "prev_day_close": 63.07, "volume": 948821, "iv30": 45.29, "iv30_change": -2.097, "iv30_change_percent": -4.4253, "seqno": 10409095526, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "PII"}